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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,375 | 1,375 | 1,338 | 1,353 | -37 | -2.7% | 74,300 |
| 2013/01/15 | 1,395 | 1,402 | 1,386 | 1,390 | -10 | -0.7% | 94,400 |
| 2013/01/11 | 1,400 | 1,403 | 1,388 | 1,400 | -2 | -0.1% | 38,300 |
| 2013/01/10 | 1,408 | 1,408 | 1,395 | 1,402 | -2 | -0.1% | 37,900 |
| 2013/01/09 | 1,386 | 1,407 | 1,385 | 1,404 | +18 | +1.3% | 95,900 |
| 2013/01/08 | 1,398 | 1,408 | 1,380 | 1,386 | -22 | -1.6% | 96,600 |
| 2013/01/07 | 1,385 | 1,408 | 1,362 | 1,408 | +28 | +2% | 130,200 |
| 2013/01/04 | 1,386 | 1,399 | 1,376 | 1,380 | +7 | +0.5% | 123,700 |
| 2012/12/28 | 1,370 | 1,383 | 1,355 | 1,373 | +6 | +0.4% | 75,600 |
| 2012/12/27 | 1,331 | 1,367 | 1,315 | 1,367 | +54 | +4.1% | 153,400 |
| 2012/12/26 | 1,303 | 1,316 | 1,290 | 1,313 | +8 | +0.6% | 70,100 |
| 2012/12/25 | 1,322 | 1,335 | 1,300 | 1,305 | -17 | -1.3% | 90,000 |
| 2012/12/21 | 1,280 | 1,329 | 1,261 | 1,322 | +54 | +4.3% | 261,800 |
| 2012/12/20 | 1,267 | 1,268 | 1,237 | 1,268 | +15 | +1.2% | 155,000 |
| 2012/12/19 | 1,235 | 1,267 | 1,231 | 1,253 | +16 | +1.3% | 120,200 |
| 2012/12/18 | 1,237 | 1,258 | 1,232 | 1,237 | -18 | -1.4% | 111,300 |
| 2012/12/17 | 1,255 | 1,282 | 1,228 | 1,255 | -11 | -0.9% | 188,500 |
| 2012/12/14 | 1,282 | 1,282 | 1,241 | 1,266 | -13 | -1% | 147,900 |
| 2012/12/13 | 1,258 | 1,281 | 1,252 | 1,279 | +28 | +2.2% | 151,300 |
| 2012/12/12 | 1,245 | 1,265 | 1,240 | 1,251 | +14 | +1.1% | 98,100 |
| 2012/12/11 | 1,271 | 1,275 | 1,234 | 1,237 | -34 | -2.7% | 72,000 |
| 2012/12/10 | 1,276 | 1,298 | 1,262 | 1,271 | -15 | -1.2% | 103,300 |
| 2012/12/07 | 1,255 | 1,293 | 1,244 | 1,286 | +58 | +4.7% | 175,200 |
| 2012/12/06 | 1,300 | 1,308 | 1,217 | 1,228 | -83 | -6.3% | 326,600 |
| 2012/12/05 | 1,319 | 1,328 | 1,310 | 1,311 | -26 | -1.9% | 125,000 |
| 2012/12/04 | 1,349 | 1,360 | 1,312 | 1,337 | -12 | -0.9% | 153,600 |
| 2012/12/03 | 1,367 | 1,395 | 1,331 | 1,349 | -76 | -5.3% | 214,100 |
| 2012/11/30 | 1,453 | 1,469 | 1,402 | 1,425 | -25 | -1.7% | 198,700 |
| 2012/11/29 | 1,395 | 1,450 | 1,395 | 1,450 | +78 | +5.7% | 192,300 |
| 2012/11/28 | 1,356 | 1,425 | 1,356 | 1,372 | +23 | +1.7% | 137,400 |
| 2012/11/27 | 1,330 | 1,370 | 1,326 | 1,349 | +31 | +2.4% | 94,700 |
| 2012/11/26 | 1,315 | 1,331 | 1,303 | 1,318 | ±0 | ±0% | 103,000 |
| 2012/11/22 | 1,355 | 1,355 | 1,305 | 1,318 | -28 | -2.1% | 92,000 |
| 2012/11/21 | 1,356 | 1,360 | 1,337 | 1,346 | -29 | -2.1% | 74,500 |
| 2012/11/20 | 1,370 | 1,393 | 1,352 | 1,375 | -15 | -1.1% | 93,900 |
| 2012/11/19 | 1,414 | 1,415 | 1,384 | 1,390 | -24 | -1.7% | 52,400 |
| 2012/11/16 | 1,422 | 1,444 | 1,377 | 1,414 | +5 | +0.4% | 97,100 |
| 2012/11/15 | 1,490 | 1,500 | 1,357 | 1,409 | -65 | -4.4% | 226,400 |
| 2012/11/14 | 1,524 | 1,524 | 1,425 | 1,474 | -50 | -3.3% | 53,300 |
| 2012/11/13 | 1,550 | 1,562 | 1,491 | 1,524 | -26 | -1.7% | 47,100 |
| 2012/11/12 | 1,550 | 1,555 | 1,535 | 1,550 | +6 | +0.4% | 81,600 |
| 2012/11/09 | 1,500 | 1,575 | 1,490 | 1,544 | +45 | +3% | 84,000 |
| 2012/11/08 | 1,490 | 1,539 | 1,460 | 1,499 | +12 | +0.8% | 72,500 |
| 2012/11/07 | 1,478 | 1,491 | 1,471 | 1,487 | +9 | +0.6% | 44,700 |
| 2012/11/06 | 1,460 | 1,483 | 1,457 | 1,478 | +18 | +1.2% | 68,300 |
| 2012/11/05 | 1,352 | 1,496 | 1,350 | 1,460 | -92 | -5.9% | 386,700 |
| 2012/11/02 | 1,580 | 1,600 | 1,531 | 1,552 | -37 | -2.3% | 80,000 |
| 2012/11/01 | 1,614 | 1,614 | 1,579 | 1,589 | -24 | -1.5% | 41,300 |
| 2012/10/31 | 1,610 | 1,627 | 1,610 | 1,613 | +3 | +0.2% | 31,900 |
| 2012/10/30 | 1,615 | 1,623 | 1,596 | 1,610 | -18 | -1.1% | 16,900 |
2901～
2950
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
