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 |
|---|---|---|---|---|---|---|---|
| 2014/05/02 | 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 |
| 2014/04/03 | 4,000 | 4,015 | 3,885 | 3,885 | -100 | -2.5% | 46,500 |
| 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 |
2751～
2800
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
