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 |
|---|---|---|---|---|---|---|---|
| 2014/02/18 | 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 |
| 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 |
2801～
2850
件表示中 / 3753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 | 280,800円 | +2.8% | -9.4% | 2.49% | 20.71倍 | 1.96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 |
| ライフコーポ | 241,600円 | +4.1% | +1.1% | 2.69% | 11.61倍 | 1.51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 | 328,600円 | +9.8% | +0.1% | 0.61% | 50.64倍 | 3.31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 | 143,600円 | +1.7% | +8.4% | 3.20% | 9.82倍 | 0.73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 |
| コロワイド | 195,900円 | +7.2% | +46.5% | 0.26% | 121.45倍 | 3.36倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
市場注目の銘柄
チャート関連のコラム
