セリアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 4,400 | 4,425 | 4,365 | 4,425 | -5 | -0.1% | 48,600 |
| 2014/11/11 | 4,450 | 4,475 | 4,365 | 4,430 | -70 | -1.6% | 59,700 |
| 2014/11/10 | 4,415 | 4,500 | 4,370 | 4,500 | +90 | +2% | 34,600 |
| 2014/11/07 | 4,520 | 4,545 | 4,360 | 4,410 | -160 | -3.5% | 71,300 |
| 2014/11/06 | 4,530 | 4,585 | 4,460 | 4,570 | +40 | +0.9% | 39,400 |
| 2014/11/05 | 4,550 | 4,640 | 4,455 | 4,530 | -110 | -2.4% | 79,600 |
| 2014/11/04 | 4,710 | 4,750 | 4,460 | 4,640 | -10 | -0.2% | 117,400 |
| 2014/10/31 | 4,585 | 4,650 | 4,510 | 4,650 | +120 | +2.6% | 51,600 |
| 2014/10/30 | 4,425 | 4,550 | 4,415 | 4,530 | +60 | +1.3% | 27,300 |
| 2014/10/29 | 4,540 | 4,540 | 4,440 | 4,470 | -15 | -0.3% | 20,900 |
| 2014/10/28 | 4,425 | 4,560 | 4,425 | 4,485 | +60 | +1.4% | 34,000 |
| 2014/10/27 | 4,480 | 4,480 | 4,400 | 4,425 | -25 | -0.6% | 21,800 |
| 2014/10/24 | 4,360 | 4,465 | 4,350 | 4,450 | +115 | +2.7% | 42,500 |
| 2014/10/23 | 4,230 | 4,350 | 4,230 | 4,335 | +35 | +0.8% | 21,700 |
| 2014/10/22 | 4,295 | 4,335 | 4,230 | 4,300 | +65 | +1.5% | 46,500 |
| 2014/10/21 | 4,105 | 4,265 | 4,095 | 4,235 | +180 | +4.4% | 63,000 |
| 2014/10/20 | 4,000 | 4,070 | 3,990 | 4,055 | +175 | +4.5% | 54,800 |
| 2014/10/17 | 3,860 | 3,915 | 3,830 | 3,880 | +20 | +0.5% | 47,700 |
| 2014/10/16 | 3,940 | 3,955 | 3,825 | 3,860 | -100 | -2.5% | 50,000 |
| 2014/10/15 | 3,980 | 4,000 | 3,890 | 3,960 | -5 | -0.1% | 37,100 |
| 2014/10/14 | 3,850 | 3,980 | 3,840 | 3,965 | +55 | +1.4% | 79,900 |
| 2014/10/10 | 3,950 | 3,960 | 3,840 | 3,910 | -65 | -1.6% | 57,100 |
| 2014/10/09 | 3,970 | 4,000 | 3,925 | 3,975 | +5 | +0.1% | 26,600 |
| 2014/10/08 | 4,015 | 4,035 | 3,960 | 3,970 | -70 | -1.7% | 38,300 |
| 2014/10/07 | 4,040 | 4,060 | 4,015 | 4,040 | +30 | +0.7% | 65,500 |
| 2014/10/06 | 4,050 | 4,080 | 4,010 | 4,010 | -15 | -0.4% | 34,300 |
| 2014/10/03 | 4,030 | 4,045 | 4,010 | 4,025 | +5 | +0.1% | 25,900 |
| 2014/10/02 | 4,070 | 4,080 | 4,020 | 4,020 | -110 | -2.7% | 31,100 |
| 2014/10/01 | 4,140 | 4,235 | 4,105 | 4,130 | -50 | -1.2% | 45,500 |
| 2014/09/30 | 4,135 | 4,225 | 4,130 | 4,180 | +65 | +1.6% | 37,800 |
| 2014/09/29 | 4,090 | 4,120 | 4,090 | 4,115 | +10 | +0.2% | 34,000 |
| 2014/09/26 | 4,100 | 4,110 | 4,075 | 4,105 | ±0 | ±0% | 40,000 |
| 2014/09/25 | 4,155 | 4,165 | 4,070 | 4,105 | -50 | -1.2% | 56,600 |
| 2014/09/24 | 4,180 | 4,185 | 4,150 | 4,155 | -20 | -0.5% | 26,500 |
| 2014/09/22 | 4,185 | 4,190 | 4,150 | 4,175 | +10 | +0.2% | 21,200 |
| 2014/09/19 | 4,220 | 4,255 | 4,155 | 4,165 | -15 | -0.4% | 21,100 |
| 2014/09/18 | 4,175 | 4,205 | 4,170 | 4,180 | ±0 | ±0% | 26,200 |
| 2014/09/17 | 4,250 | 4,250 | 4,180 | 4,180 | -15 | -0.4% | 8,700 |
| 2014/09/16 | 4,295 | 4,295 | 4,190 | 4,195 | -85 | -2% | 23,400 |
| 2014/09/12 | 4,185 | 4,280 | 4,185 | 4,280 | +105 | +2.5% | 25,800 |
| 2014/09/11 | 4,180 | 4,190 | 4,150 | 4,175 | -5 | -0.1% | 26,700 |
| 2014/09/10 | 4,205 | 4,215 | 4,160 | 4,180 | -60 | -1.4% | 12,600 |
| 2014/09/09 | 4,155 | 4,250 | 4,155 | 4,240 | +80 | +1.9% | 14,700 |
| 2014/09/08 | 4,240 | 4,240 | 4,150 | 4,160 | -45 | -1.1% | 30,900 |
| 2014/09/05 | 4,300 | 4,310 | 4,200 | 4,205 | -110 | -2.5% | 25,700 |
| 2014/09/04 | 4,325 | 4,345 | 4,305 | 4,315 | -25 | -0.6% | 11,700 |
| 2014/09/03 | 4,315 | 4,360 | 4,305 | 4,340 | +35 | +0.8% | 28,800 |
| 2014/09/02 | 4,305 | 4,315 | 4,300 | 4,305 | +5 | +0.1% | 8,400 |
| 2014/09/01 | 4,320 | 4,320 | 4,265 | 4,300 | +25 | +0.6% | 11,600 |
| 2014/08/29 | 4,300 | 4,300 | 4,270 | 4,275 | +5 | +0.1% | 12,200 |
2551～
2600
件表示中 / 3685件
類似銘柄と比較する
現在ご覧いただいている「セリア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| セリア | 300,500円 | +5.0% | +2.2% | 2.33% | 21.95倍 | 2.16倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| ケーズＨＤ | 131,800円 | +2.3% | +4.6% | 3.34% | 17.70倍 | 0.81倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| サイゼリヤ | 436,500円 | +15.2% | +0.7% | 0.57% | 20.78倍 | 1.91倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| 吉野家ＨＤ | 342,100円 | +9.8% | +0.1% | 0.58% | 52.71倍 | 3.45倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| ＪＩＮＳＨＤ | 895,000円 | +11.5% | +39.3% | 1.05% | 28.99倍 | 7.38倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
市場注目の銘柄
チャート関連のコラム
