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 |
|---|---|---|---|---|---|---|---|
| 2014/06/17 | 4,500 | 4,500 | 4,480 | 4,500 | +50 | +1.1% | 39,100 |
| 2014/06/16 | 4,410 | 4,470 | 4,400 | 4,450 | +40 | +0.9% | 49,000 |
| 2014/06/13 | 4,260 | 4,415 | 4,260 | 4,410 | +150 | +3.5% | 53,400 |
| 2014/06/12 | 4,190 | 4,280 | 4,185 | 4,260 | +70 | +1.7% | 25,200 |
| 2014/06/11 | 4,210 | 4,210 | 4,155 | 4,190 | -40 | -0.9% | 25,600 |
| 2014/06/10 | 4,295 | 4,300 | 4,210 | 4,230 | -15 | -0.4% | 24,200 |
| 2014/06/09 | 4,250 | 4,265 | 4,220 | 4,245 | -10 | -0.2% | 32,700 |
| 2014/06/06 | 4,265 | 4,270 | 4,195 | 4,255 | ±0 | ±0% | 32,000 |
| 2014/06/05 | 4,235 | 4,260 | 4,235 | 4,255 | +15 | +0.4% | 16,900 |
| 2014/06/04 | 4,300 | 4,300 | 4,195 | 4,240 | -55 | -1.3% | 49,900 |
| 2014/06/03 | 4,250 | 4,310 | 4,245 | 4,295 | +35 | +0.8% | 48,800 |
| 2014/06/02 | 4,195 | 4,270 | 4,195 | 4,260 | +100 | +2.4% | 47,600 |
| 2014/05/30 | 4,210 | 4,220 | 4,140 | 4,160 | -100 | -2.3% | 101,000 |
| 2014/05/29 | 4,200 | 4,260 | 4,200 | 4,260 | +45 | +1.1% | 37,000 |
| 2014/05/28 | 4,165 | 4,250 | 4,165 | 4,215 | +50 | +1.2% | 45,900 |
| 2014/05/27 | 4,105 | 4,175 | 4,105 | 4,165 | +10 | +0.2% | 26,600 |
| 2014/05/26 | 4,090 | 4,155 | 4,080 | 4,155 | +65 | +1.6% | 11,000 |
| 2014/05/23 | 4,075 | 4,095 | 4,045 | 4,090 | ±0 | ±0% | 38,900 |
| 2014/05/22 | 4,055 | 4,140 | 4,055 | 4,090 | +40 | +1% | 19,900 |
| 2014/05/21 | 4,010 | 4,070 | 3,970 | 4,050 | -20 | -0.5% | 16,300 |
| 2014/05/20 | 3,990 | 4,125 | 3,990 | 4,070 | +125 | +3.2% | 43,800 |
| 2014/05/19 | 3,995 | 4,000 | 3,910 | 3,945 | -25 | -0.6% | 44,400 |
| 2014/05/16 | 3,955 | 3,990 | 3,870 | 3,970 | -105 | -2.6% | 82,200 |
| 2014/05/15 | 4,070 | 4,100 | 4,015 | 4,075 | +10 | +0.2% | 26,100 |
| 2014/05/14 | 4,025 | 4,085 | 4,025 | 4,065 | ±0 | ±0% | 18,400 |
| 2014/05/13 | 4,155 | 4,185 | 4,010 | 4,065 | -130 | -3.1% | 43,400 |
| 2014/05/12 | 4,200 | 4,290 | 4,120 | 4,195 | -5 | -0.1% | 47,700 |
| 2014/05/09 | 4,170 | 4,230 | 4,160 | 4,200 | +35 | +0.8% | 30,700 |
| 2014/05/08 | 4,065 | 4,200 | 4,060 | 4,165 | +75 | +1.8% | 28,300 |
| 2014/05/07 | 4,080 | 4,105 | 4,010 | 4,090 | -35 | -0.8% | 27,500 |
| 2014/05/02 | 4,030 | 4,125 | 4,020 | 4,125 | +105 | +2.6% | 27,400 |
| 2014/05/01 | 4,040 | 4,060 | 4,015 | 4,020 | +20 | +0.5% | 18,700 |
| 2014/04/30 | 3,995 | 4,015 | 3,930 | 4,000 | +15 | +0.4% | 42,300 |
| 2014/04/28 | 3,965 | 3,985 | 3,910 | 3,985 | +30 | +0.8% | 17,200 |
| 2014/04/25 | 3,940 | 3,985 | 3,905 | 3,955 | +15 | +0.4% | 15,000 |
| 2014/04/24 | 3,910 | 3,940 | 3,875 | 3,940 | +20 | +0.5% | 25,400 |
| 2014/04/23 | 3,800 | 3,920 | 3,780 | 3,920 | +125 | +3.3% | 23,000 |
| 2014/04/22 | 3,850 | 3,860 | 3,795 | 3,795 | -35 | -0.9% | 18,400 |
| 2014/04/21 | 3,815 | 3,880 | 3,815 | 3,830 | -15 | -0.4% | 21,700 |
| 2014/04/18 | 3,890 | 3,900 | 3,815 | 3,845 | +5 | +0.1% | 18,500 |
| 2014/04/17 | 3,845 | 3,860 | 3,820 | 3,840 | +25 | +0.7% | 37,800 |
| 2014/04/16 | 3,775 | 3,830 | 3,775 | 3,815 | +70 | +1.9% | 72,100 |
| 2014/04/15 | 3,835 | 3,850 | 3,705 | 3,745 | -75 | -2% | 48,900 |
| 2014/04/14 | 3,780 | 3,860 | 3,745 | 3,820 | +35 | +0.9% | 27,400 |
| 2014/04/11 | 3,700 | 3,795 | 3,685 | 3,785 | -5 | -0.1% | 26,000 |
| 2014/04/10 | 3,815 | 3,840 | 3,765 | 3,790 | -10 | -0.3% | 19,300 |
| 2014/04/09 | 3,805 | 3,825 | 3,740 | 3,800 | -15 | -0.4% | 43,800 |
| 2014/04/08 | 3,835 | 3,875 | 3,810 | 3,815 | -5 | -0.1% | 51,100 |
| 2014/04/07 | 3,870 | 3,985 | 3,815 | 3,820 | -10 | -0.3% | 74,900 |
| 2014/04/04 | 3,845 | 3,970 | 3,815 | 3,830 | -55 | -1.4% | 45,600 |
2651～
2700
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
