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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 4,450 | 4,485 | 4,405 | 4,415 | -15 | -0.3% | 37,000 |
| 2014/01/22 | 4,435 | 4,440 | 4,350 | 4,430 | +20 | +0.5% | 36,800 |
| 2014/01/21 | 4,445 | 4,445 | 4,410 | 4,410 | -30 | -0.7% | 19,400 |
| 2014/01/20 | 4,520 | 4,530 | 4,400 | 4,440 | -50 | -1.1% | 38,900 |
| 2014/01/17 | 4,435 | 4,500 | 4,390 | 4,490 | +100 | +2.3% | 35,100 |
| 2014/01/16 | 4,500 | 4,525 | 4,390 | 4,390 | -90 | -2% | 35,200 |
| 2014/01/15 | 4,420 | 4,500 | 4,305 | 4,480 | -45 | -1% | 71,000 |
| 2014/01/14 | 4,300 | 4,565 | 4,270 | 4,525 | +245 | +5.7% | 102,100 |
| 2014/01/10 | 4,265 | 4,300 | 4,250 | 4,280 | +50 | +1.2% | 40,500 |
| 2014/01/09 | 4,190 | 4,270 | 4,150 | 4,230 | +85 | +2.1% | 23,800 |
| 2014/01/08 | 4,150 | 4,175 | 4,040 | 4,145 | -10 | -0.2% | 41,500 |
| 2014/01/07 | 4,200 | 4,210 | 4,150 | 4,155 | -105 | -2.5% | 21,500 |
| 2014/01/06 | 4,250 | 4,355 | 4,230 | 4,260 | +30 | +0.7% | 64,800 |
| 2013/12/30 | 4,275 | 4,275 | 4,210 | 4,230 | -45 | -1.1% | 47,300 |
| 2013/12/27 | 4,105 | 4,370 | 4,050 | 4,275 | +225 | +5.6% | 107,300 |
| 2013/12/26 | 3,905 | 4,075 | 3,905 | 4,050 | +155 | +4% | 40,900 |
| 2013/12/25 | 3,900 | 3,960 | 3,895 | 3,895 | -40 | -1% | 48,600 |
| 2013/12/24 | 4,010 | 4,060 | 3,915 | 3,935 | -55 | -1.4% | 59,900 |
| 2013/12/20 | 3,965 | 3,995 | 3,930 | 3,990 | +5 | +0.1% | 30,400 |
| 2013/12/19 | 4,000 | 4,000 | 3,980 | 3,985 | -15 | -0.4% | 46,500 |
| 2013/12/18 | 3,945 | 4,000 | 3,940 | 4,000 | +55 | +1.4% | 66,200 |
| 2013/12/17 | 3,850 | 3,945 | 3,850 | 3,945 | +95 | +2.5% | 57,000 |
| 2013/12/16 | 3,905 | 3,905 | 3,850 | 3,850 | -50 | -1.3% | 34,000 |
| 2013/12/13 | 3,935 | 3,945 | 3,875 | 3,900 | -35 | -0.9% | 47,800 |
| 2013/12/12 | 3,850 | 4,000 | 3,850 | 3,935 | +90 | +2.3% | 80,600 |
| 2013/12/11 | 3,810 | 3,855 | 3,810 | 3,845 | -10 | -0.3% | 10,900 |
| 2013/12/10 | 3,825 | 3,860 | 3,820 | 3,855 | +5 | +0.1% | 28,500 |
| 2013/12/09 | 3,845 | 3,850 | 3,815 | 3,850 | +20 | +0.5% | 27,700 |
| 2013/12/06 | 3,750 | 3,845 | 3,750 | 3,830 | +45 | +1.2% | 18,000 |
| 2013/12/05 | 3,805 | 3,845 | 3,780 | 3,785 | -70 | -1.8% | 20,500 |
| 2013/12/04 | 3,840 | 3,865 | 3,835 | 3,855 | -35 | -0.9% | 23,100 |
| 2013/12/03 | 3,905 | 3,910 | 3,800 | 3,890 | -10 | -0.3% | 33,500 |
| 2013/12/02 | 3,955 | 3,955 | 3,845 | 3,900 | -55 | -1.4% | 34,000 |
| 2013/11/29 | 3,960 | 3,960 | 3,890 | 3,955 | +15 | +0.4% | 39,400 |
| 2013/11/28 | 3,995 | 3,995 | 3,940 | 3,940 | -30 | -0.8% | 39,700 |
| 2013/11/27 | 3,875 | 4,045 | 3,870 | 3,970 | +150 | +3.9% | 70,300 |
| 2013/11/26 | 3,775 | 3,935 | 3,775 | 3,820 | -30 | -0.8% | 62,100 |
| 2013/11/25 | 4,000 | 4,000 | 3,845 | 3,850 | -115 | -2.9% | 91,000 |
| 2013/11/22 | 4,075 | 4,120 | 3,935 | 3,965 | -165 | -4% | 127,600 |
| 2013/11/21 | 3,870 | 4,130 | 3,860 | 4,130 | +260 | +6.7% | 173,300 |
| 2013/11/20 | 3,825 | 3,870 | 3,760 | 3,870 | +60 | +1.6% | 115,300 |
| 2013/11/19 | 3,800 | 3,825 | 3,655 | 3,810 | +80 | +2.1% | 119,600 |
| 2013/11/18 | 3,515 | 3,730 | 3,515 | 3,730 | +245 | +7% | 134,700 |
| 2013/11/15 | 3,340 | 3,520 | 3,340 | 3,485 | +140 | +4.2% | 62,600 |
| 2013/11/14 | 3,365 | 3,420 | 3,330 | 3,345 | -25 | -0.7% | 28,300 |
| 2013/11/13 | 3,460 | 3,460 | 3,370 | 3,370 | -90 | -2.6% | 26,300 |
| 2013/11/12 | 3,465 | 3,570 | 3,350 | 3,460 | -30 | -0.9% | 30,100 |
| 2013/11/11 | 3,590 | 3,660 | 3,325 | 3,490 | -175 | -4.8% | 73,500 |
| 2013/11/08 | 3,640 | 3,685 | 3,555 | 3,665 | ±0 | ±0% | 41,200 |
| 2013/11/07 | 3,545 | 3,725 | 3,540 | 3,665 | +150 | +4.3% | 152,800 |
2651～
2700
件表示中 / 3586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 | 274,400円 | +5.0% | +2.2% | 2.55% | 20.04倍 | 1.98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 |
| イズミ | 311,800円 | +11.9% | -18.6% | 2.89% | 15.49倍 | 0.78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 |
| 王将フード | 300,500円 | +8.4% | +8.4% | 1.66% | 21.31倍 | 2.40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 |
| ＤＣＭ | 141,000円 | +12.7% | +19.7% | 3.12% | 9.74倍 | 0.72倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| 吉野家ＨＤ | 316,900円 | +8.3% | -14.0% | 0.63% | 50.02倍 | 3.24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
