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 |
|---|---|---|---|---|---|---|---|
| 2014/08/27 | 4,350 | 4,350 | 4,270 | 4,300 | +5 | +0.1% | 17,100 |
| 2014/08/26 | 4,350 | 4,350 | 4,295 | 4,295 | ±0 | ±0% | 22,000 |
| 2014/08/25 | 4,375 | 4,400 | 4,280 | 4,295 | -85 | -1.9% | 32,900 |
| 2014/08/22 | 4,500 | 4,500 | 4,380 | 4,380 | -90 | -2% | 31,300 |
| 2014/08/21 | 4,375 | 4,485 | 4,365 | 4,470 | +170 | +4% | 49,000 |
| 2014/08/20 | 4,285 | 4,330 | 4,245 | 4,300 | +60 | +1.4% | 55,500 |
| 2014/08/19 | 4,270 | 4,275 | 4,165 | 4,240 | +60 | +1.4% | 49,200 |
| 2014/08/18 | 4,015 | 4,195 | 4,015 | 4,180 | +90 | +2.2% | 63,200 |
| 2014/08/15 | 4,185 | 4,210 | 4,050 | 4,090 | -110 | -2.6% | 93,500 |
| 2014/08/14 | 4,230 | 4,255 | 4,160 | 4,200 | -60 | -1.4% | 35,000 |
| 2014/08/13 | 4,310 | 4,320 | 4,250 | 4,260 | -90 | -2.1% | 23,300 |
| 2014/08/12 | 4,305 | 4,350 | 4,220 | 4,350 | -25 | -0.6% | 43,600 |
| 2014/08/11 | 4,385 | 4,385 | 4,265 | 4,375 | +60 | +1.4% | 23,300 |
| 2014/08/08 | 4,370 | 4,395 | 4,195 | 4,315 | -80 | -1.8% | 54,500 |
| 2014/08/07 | 4,445 | 4,460 | 4,350 | 4,395 | -65 | -1.5% | 32,700 |
| 2014/08/06 | 4,405 | 4,495 | 4,355 | 4,460 | +125 | +2.9% | 34,200 |
| 2014/08/05 | 4,475 | 4,485 | 4,335 | 4,335 | -135 | -3% | 45,400 |
| 2014/08/04 | 4,540 | 4,550 | 4,405 | 4,470 | -105 | -2.3% | 62,100 |
| 2014/08/01 | 4,490 | 4,610 | 4,475 | 4,575 | +80 | +1.8% | 32,700 |
| 2014/07/31 | 4,600 | 4,600 | 4,495 | 4,495 | -65 | -1.4% | 22,100 |
| 2014/07/30 | 4,560 | 4,600 | 4,550 | 4,560 | ±0 | ±0% | 29,100 |
| 2014/07/29 | 4,545 | 4,570 | 4,510 | 4,560 | +25 | +0.6% | 20,300 |
| 2014/07/28 | 4,520 | 4,580 | 4,470 | 4,535 | +15 | +0.3% | 27,700 |
| 2014/07/25 | 4,490 | 4,545 | 4,440 | 4,520 | -30 | -0.7% | 50,600 |
| 2014/07/24 | 4,455 | 4,570 | 4,385 | 4,550 | +80 | +1.8% | 53,600 |
| 2014/07/23 | 4,495 | 4,495 | 4,460 | 4,470 | -20 | -0.4% | 29,500 |
| 2014/07/22 | 4,500 | 4,500 | 4,400 | 4,490 | -35 | -0.8% | 70,800 |
| 2014/07/18 | 4,570 | 4,575 | 4,505 | 4,525 | -50 | -1.1% | 51,700 |
| 2014/07/17 | 4,605 | 4,605 | 4,515 | 4,575 | -30 | -0.7% | 43,500 |
| 2014/07/16 | 4,630 | 4,640 | 4,565 | 4,605 | -55 | -1.2% | 54,300 |
| 2014/07/15 | 4,700 | 4,700 | 4,625 | 4,660 | -45 | -1% | 34,500 |
| 2014/07/14 | 4,655 | 4,785 | 4,655 | 4,705 | -20 | -0.4% | 40,200 |
| 2014/07/11 | 4,720 | 4,725 | 4,680 | 4,725 | -5 | -0.1% | 39,900 |
| 2014/07/10 | 4,790 | 4,790 | 4,700 | 4,730 | -5 | -0.1% | 32,900 |
| 2014/07/09 | 4,680 | 4,760 | 4,655 | 4,735 | +50 | +1.1% | 47,400 |
| 2014/07/08 | 4,700 | 4,700 | 4,635 | 4,685 | -15 | -0.3% | 22,500 |
| 2014/07/07 | 4,685 | 4,710 | 4,625 | 4,700 | +15 | +0.3% | 28,400 |
| 2014/07/04 | 4,725 | 4,735 | 4,620 | 4,685 | -40 | -0.8% | 28,200 |
| 2014/07/03 | 4,850 | 4,850 | 4,615 | 4,725 | -100 | -2.1% | 55,700 |
| 2014/07/02 | 4,840 | 4,860 | 4,820 | 4,825 | +20 | +0.4% | 36,600 |
| 2014/07/01 | 4,655 | 4,805 | 4,655 | 4,805 | +150 | +3.2% | 44,600 |
| 2014/06/30 | 4,595 | 4,660 | 4,545 | 4,655 | +115 | +2.5% | 48,300 |
| 2014/06/27 | 4,540 | 4,570 | 4,470 | 4,540 | -10 | -0.2% | 36,000 |
| 2014/06/26 | 4,560 | 4,585 | 4,535 | 4,550 | -45 | -1% | 12,600 |
| 2014/06/25 | 4,635 | 4,640 | 4,575 | 4,595 | -35 | -0.8% | 13,800 |
| 2014/06/24 | 4,560 | 4,660 | 4,560 | 4,630 | +30 | +0.7% | 16,100 |
| 2014/06/23 | 4,605 | 4,730 | 4,520 | 4,600 | -15 | -0.3% | 37,800 |
| 2014/06/20 | 4,770 | 4,815 | 4,615 | 4,615 | -100 | -2.1% | 87,400 |
| 2014/06/19 | 4,695 | 4,830 | 4,665 | 4,715 | +60 | +1.3% | 79,000 |
| 2014/06/18 | 4,540 | 4,675 | 4,540 | 4,655 | +155 | +3.4% | 63,300 |
2601～
2650
件表示中 / 3684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 | 303,000円 | +5.0% | +2.2% | 2.31% | 22.13倍 | 2.18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 |
| 王将フード | 331,500円 | +8.4% | +8.4% | 1.51% | 23.50倍 | 2.64倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| イズミ | 322,500円 | +12.6% | +18.3% | 2.79% | 12.44倍 | 0.80倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| ケーズＨＤ | 129,900円 | +2.3% | +4.6% | 3.39% | 17.45倍 | 0.80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 |
| 吉野家ＨＤ | 339,000円 | +9.8% | +0.1% | 0.59% | 52.23倍 | 3.42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 |
市場注目の銘柄
チャート関連のコラム
