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 |
|---|---|---|---|---|---|---|---|
| 2014/09/26 | 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 |
| 2014/08/28 | 4,265 | 4,305 | 4,265 | 4,270 | -30 | -0.7% | 16,400 |
| 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 |
2651～
2700
件表示中 / 3754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 | 287,500円 | +3.1% | -5.8% | 2.43% | 20.31倍 | 2.00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 |
| エディオン | 203,400円 | +2.9% | +6.8% | 2.31% | 14.55倍 | 0.95倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| ライフコーポ | 246,300円 | +4.1% | +1.1% | 2.64% | 11.84倍 | 1.54倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 吉野家ＨＤ | 333,000円 | +9.8% | +0.1% | 0.60% | 51.32倍 | 3.36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 |
| ＤＣＭ | 146,200円 | +1.7% | +8.4% | 3.15% | 9.99倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
