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 |
|---|---|---|---|---|---|---|---|
| 2014/04/02 | 3,985 | 4,030 | 3,950 | 3,985 | +90 | +2.3% | 56,100 |
| 2014/04/01 | 3,805 | 3,905 | 3,800 | 3,895 | +70 | +1.8% | 29,900 |
| 2014/03/31 | 3,930 | 3,930 | 3,810 | 3,825 | -110 | -2.8% | 51,400 |
| 2014/03/28 | 3,935 | 3,950 | 3,860 | 3,935 | +35 | +0.9% | 38,300 |
| 2014/03/27 | 3,805 | 3,905 | 3,710 | 3,900 | ±0 | ±0% | 74,500 |
| 2014/03/26 | 4,035 | 4,060 | 3,850 | 3,900 | -210 | -5.1% | 78,500 |
| 2014/03/25 | 4,095 | 4,175 | 4,055 | 4,110 | -55 | -1.3% | 58,800 |
| 2014/03/24 | 4,180 | 4,225 | 4,125 | 4,165 | +55 | +1.3% | 43,100 |
| 2014/03/20 | 4,105 | 4,160 | 4,075 | 4,110 | +50 | +1.2% | 25,500 |
| 2014/03/19 | 4,135 | 4,190 | 4,040 | 4,060 | -75 | -1.8% | 22,200 |
| 2014/03/18 | 4,155 | 4,160 | 4,115 | 4,135 | -70 | -1.7% | 35,500 |
| 2014/03/17 | 4,240 | 4,260 | 4,175 | 4,205 | +5 | +0.1% | 18,300 |
| 2014/03/14 | 4,230 | 4,270 | 4,145 | 4,200 | -115 | -2.7% | 63,800 |
| 2014/03/13 | 4,330 | 4,360 | 4,265 | 4,315 | -60 | -1.4% | 24,300 |
| 2014/03/12 | 4,290 | 4,375 | 4,245 | 4,375 | -55 | -1.2% | 91,100 |
| 2014/03/11 | 4,395 | 4,450 | 4,390 | 4,430 | +65 | +1.5% | 35,700 |
| 2014/03/10 | 4,350 | 4,370 | 4,310 | 4,365 | +15 | +0.3% | 27,100 |
| 2014/03/07 | 4,325 | 4,360 | 4,270 | 4,350 | +50 | +1.2% | 27,500 |
| 2014/03/06 | 4,290 | 4,345 | 4,255 | 4,300 | +25 | +0.6% | 22,500 |
| 2014/03/05 | 4,295 | 4,300 | 4,245 | 4,275 | ±0 | ±0% | 11,400 |
| 2014/03/04 | 4,115 | 4,275 | 4,115 | 4,275 | +125 | +3% | 22,600 |
| 2014/03/03 | 4,155 | 4,190 | 4,130 | 4,150 | -70 | -1.7% | 20,300 |
| 2014/02/28 | 4,255 | 4,315 | 4,190 | 4,220 | -105 | -2.4% | 39,600 |
| 2014/02/27 | 4,320 | 4,340 | 4,280 | 4,325 | -30 | -0.7% | 29,900 |
| 2014/02/26 | 4,410 | 4,440 | 4,330 | 4,355 | -25 | -0.6% | 35,400 |
| 2014/02/25 | 4,325 | 4,380 | 4,290 | 4,380 | +45 | +1% | 29,400 |
| 2014/02/24 | 4,230 | 4,390 | 4,230 | 4,335 | -140 | -3.1% | 84,500 |
| 2014/02/21 | 4,070 | 4,475 | 4,055 | 4,475 | +490 | +12.3% | 164,000 |
| 2014/02/20 | 3,885 | 4,015 | 3,885 | 3,985 | +110 | +2.8% | 73,200 |
| 2014/02/19 | 3,855 | 3,895 | 3,850 | 3,875 | +45 | +1.2% | 21,100 |
| 2014/02/18 | 3,805 | 3,865 | 3,795 | 3,830 | -35 | -0.9% | 45,300 |
| 2014/02/17 | 3,905 | 3,910 | 3,765 | 3,865 | -35 | -0.9% | 48,800 |
| 2014/02/14 | 3,995 | 4,010 | 3,865 | 3,900 | -85 | -2.1% | 22,500 |
| 2014/02/13 | 4,090 | 4,090 | 3,980 | 3,985 | -110 | -2.7% | 23,100 |
| 2014/02/12 | 3,995 | 4,100 | 3,970 | 4,095 | +195 | +5% | 68,500 |
| 2014/02/10 | 3,870 | 3,960 | 3,870 | 3,900 | +40 | +1% | 70,900 |
| 2014/02/07 | 3,870 | 3,900 | 3,780 | 3,860 | +5 | +0.1% | 55,100 |
| 2014/02/06 | 3,815 | 3,970 | 3,800 | 3,855 | -30 | -0.8% | 77,200 |
| 2014/02/05 | 4,115 | 4,130 | 3,780 | 3,885 | -90 | -2.3% | 99,900 |
| 2014/02/04 | 3,895 | 3,990 | 3,730 | 3,975 | -55 | -1.4% | 92,500 |
| 2014/02/03 | 4,185 | 4,200 | 4,000 | 4,030 | -210 | -5% | 60,800 |
| 2014/01/31 | 4,270 | 4,345 | 4,170 | 4,240 | +15 | +0.4% | 61,900 |
| 2014/01/30 | 4,280 | 4,295 | 4,130 | 4,225 | -100 | -2.3% | 38,400 |
| 2014/01/29 | 4,235 | 4,385 | 4,235 | 4,325 | +100 | +2.4% | 56,500 |
| 2014/01/28 | 4,260 | 4,275 | 4,200 | 4,225 | ±0 | ±0% | 46,200 |
| 2014/01/27 | 4,280 | 4,290 | 4,190 | 4,225 | -70 | -1.6% | 43,500 |
| 2014/01/24 | 4,360 | 4,380 | 4,280 | 4,295 | -120 | -2.7% | 42,900 |
| 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 |
2701～
2750
件表示中 / 3683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 | 301,500円 | +5.0% | +2.2% | 2.32% | 22.02倍 | 2.17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 | 319,100円 | +12.6% | +18.3% | 2.82% | 12.31倍 | 0.79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 | 129,000円 | +2.3% | +4.6% | 3.41% | 17.33倍 | 0.79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 | 338,900円 | +9.8% | +0.1% | 0.59% | 52.22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 |
| サイゼリヤ | 411,500円 | +15.2% | +0.7% | 0.61% | 19.59倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
