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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 3,075 | 3,110 | 3,065 | 3,105 | +5 | +0.2% | 162,300 |
| 2024/07/16 | 3,110 | 3,140 | 3,055 | 3,100 | -5 | -0.2% | 204,400 |
| 2024/07/12 | 3,115 | 3,130 | 3,035 | 3,105 | +70 | +2.3% | 304,200 |
| 2024/07/11 | 3,000 | 3,065 | 2,997 | 3,035 | +71 | +2.4% | 196,400 |
| 2024/07/10 | 2,964 | 2,966 | 2,933 | 2,964 | +13 | +0.4% | 68,500 |
| 2024/07/09 | 2,931 | 2,962 | 2,927 | 2,951 | +11 | +0.4% | 139,500 |
| 2024/07/08 | 2,949 | 2,960 | 2,931 | 2,940 | +35 | +1.2% | 132,000 |
| 2024/07/05 | 2,905 | 2,913 | 2,896 | 2,905 | +5 | +0.2% | 93,000 |
| 2024/07/04 | 2,925 | 2,925 | 2,885 | 2,900 | -19 | -0.7% | 98,700 |
| 2024/07/03 | 2,880 | 2,925 | 2,867 | 2,919 | +25 | +0.9% | 109,600 |
| 2024/07/02 | 2,902 | 2,915 | 2,867 | 2,894 | +2 | +0.1% | 144,200 |
| 2024/07/01 | 2,920 | 2,929 | 2,875 | 2,892 | -26 | -0.9% | 132,100 |
| 2024/06/28 | 2,911 | 2,935 | 2,903 | 2,918 | +21 | +0.7% | 171,200 |
| 2024/06/27 | 2,908 | 2,923 | 2,886 | 2,897 | +4 | +0.1% | 142,300 |
| 2024/06/26 | 2,908 | 2,918 | 2,865 | 2,893 | -12 | -0.4% | 144,800 |
| 2024/06/25 | 2,934 | 2,945 | 2,885 | 2,905 | -35 | -1.2% | 265,900 |
| 2024/06/24 | 2,925 | 2,963 | 2,916 | 2,940 | +35 | +1.2% | 317,300 |
| 2024/06/21 | 2,887 | 2,927 | 2,872 | 2,905 | +6 | +0.2% | 314,000 |
| 2024/06/20 | 2,900 | 2,965 | 2,860 | 2,899 | +99 | +3.5% | 423,300 |
| 2024/06/19 | 2,784 | 2,808 | 2,763 | 2,800 | +15 | +0.5% | 82,600 |
| 2024/06/18 | 2,808 | 2,811 | 2,766 | 2,785 | -33 | -1.2% | 163,200 |
| 2024/06/17 | 2,810 | 2,819 | 2,779 | 2,818 | +2 | +0.1% | 119,300 |
| 2024/06/14 | 2,790 | 2,831 | 2,786 | 2,816 | +33 | +1.2% | 233,400 |
| 2024/06/13 | 2,802 | 2,834 | 2,772 | 2,783 | +31 | +1.1% | 196,800 |
| 2024/06/12 | 2,727 | 2,767 | 2,721 | 2,752 | +50 | +1.9% | 141,600 |
| 2024/06/11 | 2,764 | 2,767 | 2,688 | 2,702 | -67 | -2.4% | 291,600 |
| 2024/06/10 | 2,764 | 2,782 | 2,727 | 2,769 | -21 | -0.8% | 170,300 |
| 2024/06/07 | 2,758 | 2,793 | 2,758 | 2,790 | +36 | +1.3% | 112,100 |
| 2024/06/06 | 2,737 | 2,795 | 2,709 | 2,754 | -21 | -0.8% | 222,400 |
| 2024/06/05 | 2,796 | 2,806 | 2,748 | 2,775 | +45 | +1.6% | 261,100 |
| 2024/06/04 | 2,730 | 2,769 | 2,717 | 2,730 | +4 | +0.1% | 240,400 |
| 2024/06/03 | 2,725 | 2,746 | 2,702 | 2,726 | +6 | +0.2% | 172,700 |
| 2024/05/31 | 2,710 | 2,733 | 2,702 | 2,720 | +23 | +0.9% | 247,100 |
| 2024/05/30 | 2,656 | 2,729 | 2,612 | 2,697 | +67 | +2.5% | 298,200 |
| 2024/05/29 | 2,632 | 2,655 | 2,607 | 2,630 | -8 | -0.3% | 172,500 |
| 2024/05/28 | 2,688 | 2,700 | 2,638 | 2,638 | -24 | -0.9% | 172,900 |
| 2024/05/27 | 2,617 | 2,666 | 2,607 | 2,662 | +41 | +1.6% | 166,500 |
| 2024/05/24 | 2,665 | 2,677 | 2,619 | 2,621 | -29 | -1.1% | 202,700 |
| 2024/05/23 | 2,635 | 2,655 | 2,614 | 2,650 | +11 | +0.4% | 198,700 |
| 2024/05/22 | 2,560 | 2,655 | 2,556 | 2,639 | +43 | +1.7% | 260,200 |
| 2024/05/21 | 2,642 | 2,667 | 2,596 | 2,596 | -30 | -1.1% | 137,800 |
| 2024/05/20 | 2,620 | 2,630 | 2,598 | 2,626 | +15 | +0.6% | 190,000 |
| 2024/05/17 | 2,598 | 2,631 | 2,554 | 2,611 | -3 | -0.1% | 177,100 |
| 2024/05/16 | 2,580 | 2,642 | 2,561 | 2,614 | +55 | +2.1% | 214,900 |
| 2024/05/15 | 2,626 | 2,634 | 2,536 | 2,559 | -49 | -1.9% | 363,000 |
| 2024/05/14 | 2,590 | 2,634 | 2,571 | 2,608 | +14 | +0.5% | 282,700 |
| 2024/05/13 | 2,638 | 2,664 | 2,560 | 2,594 | -144 | -5.3% | 563,200 |
| 2024/05/10 | 2,750 | 2,764 | 2,722 | 2,738 | -44 | -1.6% | 353,400 |
| 2024/05/09 | 2,752 | 2,788 | 2,720 | 2,782 | +56 | +2.1% | 172,200 |
| 2024/05/08 | 2,733 | 2,755 | 2,716 | 2,726 | -7 | -0.3% | 222,500 |
251～
300
件表示中 / 3749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 | 286,500円 | +2.8% | -9.4% | 2.44% | 21.13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 |
| イズミ | 311,500円 | +12.6% | +18.3% | 2.89% | 12.02倍 | 0.77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 |
| エディオン | 198,600円 | +2.9% | +6.8% | 2.37% | 14.21倍 | 0.93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 | 239,700円 | +4.1% | +1.1% | 2.71% | 11.52倍 | 1.50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 | 328,800円 | +9.8% | +0.1% | 0.61% | 50.67倍 | 3.32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
