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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,190 | 1,198 | 1,149 | 1,169 | -14 | -1.2% | 106,500 |
| 2012/08/15 | 1,181 | 1,198 | 1,174 | 1,183 | +3 | +0.3% | 45,100 |
| 2012/08/14 | 1,176 | 1,216 | 1,150 | 1,180 | -2 | -0.2% | 109,600 |
| 2012/08/13 | 1,170 | 1,185 | 1,165 | 1,182 | -6 | -0.5% | 29,700 |
| 2012/08/10 | 1,192 | 1,200 | 1,185 | 1,188 | -4 | -0.3% | 21,900 |
| 2012/08/09 | 1,200 | 1,216 | 1,192 | 1,192 | -14 | -1.2% | 43,300 |
| 2012/08/08 | 1,191 | 1,207 | 1,191 | 1,206 | +6 | +0.5% | 18,900 |
| 2012/08/07 | 1,198 | 1,214 | 1,190 | 1,200 | -4 | -0.3% | 39,600 |
| 2012/08/06 | 1,228 | 1,228 | 1,195 | 1,204 | -26 | -2.1% | 43,100 |
| 2012/08/03 | 1,230 | 1,234 | 1,225 | 1,230 | +5 | +0.4% | 26,400 |
| 2012/08/02 | 1,224 | 1,226 | 1,207 | 1,225 | +10 | +0.8% | 6,800 |
| 2012/08/01 | 1,215 | 1,227 | 1,201 | 1,215 | +4 | +0.3% | 22,900 |
| 2012/07/31 | 1,214 | 1,218 | 1,210 | 1,211 | +14 | +1.2% | 13,000 |
| 2012/07/30 | 1,219 | 1,221 | 1,190 | 1,197 | -25 | -2% | 42,400 |
| 2012/07/27 | 1,229 | 1,229 | 1,219 | 1,222 | -7 | -0.6% | 11,600 |
| 2012/07/26 | 1,238 | 1,239 | 1,225 | 1,229 | -5 | -0.4% | 34,300 |
| 2012/07/25 | 1,234 | 1,240 | 1,220 | 1,234 | ±0 | ±0% | 32,800 |
| 2012/07/24 | 1,215 | 1,240 | 1,215 | 1,234 | -6 | -0.5% | 20,900 |
| 2012/07/23 | 1,206 | 1,256 | 1,201 | 1,240 | +35 | +2.9% | 88,200 |
| 2012/07/20 | 1,226 | 1,226 | 1,201 | 1,205 | -9 | -0.7% | 24,200 |
| 2012/07/19 | 1,215 | 1,220 | 1,197 | 1,214 | -5 | -0.4% | 64,900 |
| 2012/07/18 | 1,234 | 1,238 | 1,208 | 1,219 | -10 | -0.8% | 27,500 |
| 2012/07/17 | 1,222 | 1,229 | 1,205 | 1,229 | +27 | +2.2% | 35,200 |
| 2012/07/13 | 1,191 | 1,205 | 1,185 | 1,202 | +2 | +0.2% | 26,400 |
| 2012/07/12 | 1,186 | 1,200 | 1,179 | 1,200 | +5 | +0.4% | 18,900 |
| 2012/07/11 | 1,198 | 1,203 | 1,159 | 1,195 | -3 | -0.3% | 32,200 |
| 2012/07/10 | 1,247 | 1,247 | 1,180 | 1,198 | -21 | -1.7% | 47,000 |
| 2012/07/09 | 1,225 | 1,231 | 1,198 | 1,219 | +1 | +0.1% | 55,400 |
| 2012/07/06 | 1,223 | 1,225 | 1,210 | 1,218 | -4 | -0.3% | 36,300 |
| 2012/07/05 | 1,231 | 1,232 | 1,221 | 1,222 | -16 | -1.3% | 20,400 |
| 2012/07/04 | 1,239 | 1,243 | 1,232 | 1,238 | -5 | -0.4% | 16,500 |
| 2012/07/03 | 1,248 | 1,258 | 1,240 | 1,243 | -16 | -1.3% | 20,900 |
| 2012/07/02 | 1,270 | 1,270 | 1,232 | 1,259 | -11 | -0.9% | 55,900 |
| 2012/06/29 | 1,240 | 1,280 | 1,240 | 1,270 | +30 | +2.4% | 54,000 |
| 2012/06/28 | 1,240 | 1,255 | 1,240 | 1,240 | ±0 | ±0% | 39,800 |
| 2012/06/27 | 1,225 | 1,246 | 1,210 | 1,240 | +17 | +1.4% | 24,400 |
| 2012/06/26 | 1,240 | 1,247 | 1,223 | 1,223 | -28 | -2.2% | 41,600 |
| 2012/06/25 | 1,240 | 1,270 | 1,240 | 1,251 | +16 | +1.3% | 48,700 |
| 2012/06/22 | 1,233 | 1,245 | 1,210 | 1,235 | -5 | -0.4% | 49,900 |
| 2012/06/21 | 1,229 | 1,244 | 1,221 | 1,240 | +12 | +1% | 35,600 |
| 2012/06/20 | 1,216 | 1,233 | 1,188 | 1,228 | +27 | +2.2% | 69,300 |
| 2012/06/19 | 1,214 | 1,217 | 1,195 | 1,201 | -14 | -1.2% | 52,200 |
| 2012/06/18 | 1,270 | 1,270 | 1,201 | 1,215 | -35 | -2.8% | 73,300 |
| 2012/06/15 | 1,240 | 1,263 | 1,226 | 1,250 | +30 | +2.5% | 76,200 |
| 2012/06/14 | 1,150 | 1,220 | 1,150 | 1,220 | +59 | +5.1% | 74,000 |
| 2012/06/13 | 1,216 | 1,223 | 1,155 | 1,161 | -51 | -4.2% | 105,600 |
| 2012/06/12 | 1,230 | 1,235 | 1,209 | 1,212 | -18 | -1.5% | 45,800 |
| 2012/06/11 | 1,250 | 1,250 | 1,230 | 1,230 | -13 | -1% | 42,600 |
| 2012/06/08 | 1,250 | 1,292 | 1,238 | 1,243 | -13 | -1% | 53,400 |
| 2012/06/07 | 1,253 | 1,265 | 1,242 | 1,256 | +33 | +2.7% | 35,300 |
3001～
3050
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
