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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 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 |
| 2012/06/06 | 1,230 | 1,230 | 1,200 | 1,223 | +13 | +1.1% | 78,300 |
| 2012/06/05 | 1,185 | 1,220 | 1,185 | 1,210 | +20 | +1.7% | 80,200 |
| 2012/06/04 | 1,235 | 1,246 | 1,183 | 1,190 | -91 | -7.1% | 116,100 |
| 2012/06/01 | 1,345 | 1,360 | 1,250 | 1,281 | -78 | -5.7% | 237,000 |
| 2012/05/31 | 1,300 | 1,377 | 1,281 | 1,359 | +37 | +2.8% | 223,500 |
| 2012/05/30 | 1,330 | 1,330 | 1,300 | 1,322 | +13 | +1% | 104,400 |
| 2012/05/29 | 1,309 | 1,309 | 1,275 | 1,309 | +13 | +1% | 129,600 |
| 2012/05/28 | 1,250 | 1,296 | 1,249 | 1,296 | +72 | +5.9% | 118,100 |
| 2012/05/25 | 1,221 | 1,231 | 1,195 | 1,224 | +22 | +1.8% | 40,100 |
| 2012/05/24 | 1,224 | 1,244 | 1,162 | 1,202 | -19 | -1.6% | 134,700 |
| 2012/05/23 | 1,298 | 1,328 | 1,209 | 1,221 | -39 | -3.1% | 251,600 |
| 2012/05/22 | 1,232 | 1,274 | 1,228 | 1,260 | +52 | +4.3% | 124,200 |
| 2012/05/21 | 1,160 | 1,208 | 1,160 | 1,208 | +18 | +1.5% | 76,000 |
| 2012/05/18 | 1,150 | 1,216 | 1,140 | 1,190 | -2 | -0.2% | 132,600 |
| 2012/05/17 | 1,100 | 1,196 | 1,091 | 1,192 | +101 | +9.3% | 188,600 |
| 2012/05/16 | 1,100 | 1,151 | 1,087 | 1,091 | +5 | +0.5% | 223,000 |
| 2012/05/15 | 1,050 | 1,126 | 984 | 1,086 | ±0 | ±0% | 191,400 |
| 2012/05/14 | 1,090 | 1,129 | 1,084 | 1,086 | -33 | -2.9% | 102,600 |
| 2012/05/11 | 1,141 | 1,170 | 1,118 | 1,119 | -26 | -2.3% | 102,700 |
| 2012/05/10 | 1,136 | 1,179 | 1,131 | 1,145 | -20 | -1.7% | 91,800 |
| 2012/05/09 | 1,224 | 1,224 | 1,150 | 1,165 | -55 | -4.5% | 77,000 |
3151～
3200
件表示中 / 3715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 | 265,500円 | +2.8% | -9.4% | 2.64% | 19.58倍 | 1.85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 |
| 吉野家ＨＤ | 319,700円 | +9.8% | +0.1% | 0.63% | 49.26倍 | 3.22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 |
| ＪＩＮＳＨＤ | 851,000円 | +11.5% | +39.3% | 1.10% | 27.57倍 | 7.02倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| ＤＣＭ | 133,200円 | +1.7% | +8.4% | 3.45% | 9.11倍 | 0.68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 | 181,800円 | +7.2% | +46.5% | 0.28% | 112.71倍 | 3.12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
