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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 390,000 | 405,000 | 389,000 | 395,000 | -6,000 | -1.5% | 234 |
| 2011/08/10 | 419,500 | 425,000 | 400,000 | 401,000 | -2,500 | -0.6% | 234 |
| 2011/08/09 | 403,000 | 412,000 | 380,500 | 403,500 | -13,000 | -3.1% | 755 |
| 2011/08/08 | 410,000 | 445,000 | 404,000 | 416,500 | +4,500 | +1.1% | 1,255 |
| 2011/08/05 | 370,000 | 423,000 | 360,000 | 412,000 | +14,500 | +3.6% | 1,212 |
| 2011/08/04 | 363,000 | 403,000 | 358,000 | 397,500 | +62,500 | +18.7% | 1,508 |
| 2011/08/03 | 338,000 | 341,000 | 328,500 | 335,000 | -6,500 | -1.9% | 168 |
| 2011/08/02 | 345,500 | 349,500 | 340,000 | 341,500 | -11,000 | -3.1% | 194 |
| 2011/08/01 | 351,500 | 352,500 | 340,000 | 352,500 | ±0 | ±0% | 222 |
| 2011/07/29 | 345,000 | 352,500 | 338,000 | 352,500 | +1,000 | +0.3% | 142 |
| 2011/07/28 | 337,000 | 351,500 | 337,000 | 351,500 | +6,500 | +1.9% | 161 |
| 2011/07/27 | 351,000 | 354,000 | 343,000 | 345,000 | -11,000 | -3.1% | 195 |
| 2011/07/26 | 356,500 | 357,000 | 348,000 | 356,000 | -3,000 | -0.8% | 154 |
| 2011/07/25 | 355,500 | 359,000 | 334,000 | 359,000 | +2,500 | +0.7% | 171 |
| 2011/07/22 | 360,000 | 360,000 | 349,000 | 356,500 | -500 | -0.1% | 101 |
| 2011/07/21 | 344,000 | 359,500 | 344,000 | 357,000 | +6,000 | +1.7% | 213 |
| 2011/07/20 | 344,500 | 354,500 | 335,500 | 351,000 | +6,000 | +1.7% | 180 |
| 2011/07/19 | 328,000 | 345,500 | 328,000 | 345,000 | +18,000 | +5.5% | 149 |
| 2011/07/15 | 332,000 | 335,000 | 311,000 | 327,000 | -12,000 | -3.5% | 325 |
| 2011/07/14 | 346,000 | 364,500 | 337,000 | 339,000 | -5,000 | -1.5% | 396 |
| 2011/07/13 | 329,000 | 346,500 | 328,000 | 344,000 | +14,500 | +4.4% | 332 |
| 2011/07/12 | 322,000 | 329,500 | 317,500 | 329,500 | +9,500 | +3% | 132 |
| 2011/07/11 | 316,000 | 322,000 | 316,000 | 320,000 | -2,500 | -0.8% | 132 |
| 2011/07/08 | 309,000 | 323,500 | 307,500 | 322,500 | +19,000 | +6.3% | 360 |
| 2011/07/07 | 299,900 | 308,000 | 299,500 | 303,500 | +3,600 | +1.2% | 183 |
| 2011/07/06 | 294,300 | 299,900 | 292,500 | 299,900 | +600 | +0.2% | 82 |
| 2011/07/05 | 298,100 | 303,500 | 298,100 | 299,300 | +2,300 | +0.8% | 141 |
| 2011/07/04 | 296,600 | 297,900 | 292,000 | 297,000 | -1,100 | -0.4% | 153 |
| 2011/07/01 | 298,000 | 301,000 | 297,100 | 298,100 | -900 | -0.3% | 278 |
| 2011/06/30 | 296,100 | 299,100 | 296,100 | 299,000 | -300 | -0.1% | 106 |
| 2011/06/29 | 300,000 | 300,000 | 284,000 | 299,300 | -200 | -0.1% | 242 |
| 2011/06/28 | 285,000 | 299,500 | 285,000 | 299,500 | +12,500 | +4.4% | 197 |
| 2011/06/27 | 286,900 | 288,000 | 284,500 | 287,000 | +100 | ±0% | 122 |
| 2011/06/24 | 287,800 | 287,800 | 281,300 | 286,900 | -900 | -0.3% | 99 |
| 2011/06/23 | 276,000 | 288,000 | 274,000 | 287,800 | +14,900 | +5.5% | 172 |
| 2011/06/22 | 277,800 | 277,800 | 271,100 | 272,900 | +5,000 | +1.9% | 110 |
| 2011/06/21 | 270,100 | 271,500 | 266,800 | 267,900 | -8,600 | -3.1% | 123 |
| 2011/06/20 | 280,000 | 282,000 | 270,000 | 276,500 | -500 | -0.2% | 176 |
| 2011/06/17 | 261,000 | 278,500 | 261,000 | 277,000 | +17,000 | +6.5% | 300 |
| 2011/06/16 | 256,000 | 260,500 | 255,000 | 260,000 | +2,000 | +0.8% | 146 |
| 2011/06/15 | 257,500 | 258,000 | 255,000 | 258,000 | ±0 | ±0% | 25 |
| 2011/06/14 | 261,100 | 261,100 | 258,000 | 258,000 | -2,000 | -0.8% | 110 |
| 2011/06/13 | 261,000 | 262,000 | 257,500 | 260,000 | +4,000 | +1.6% | 45 |
| 2011/06/10 | 266,000 | 266,000 | 255,000 | 256,000 | -10,000 | -3.8% | 94 |
| 2011/06/09 | 270,000 | 270,000 | 256,800 | 266,000 | +12,800 | +5.1% | 382 |
| 2011/06/08 | 239,900 | 257,100 | 239,900 | 253,200 | +17,200 | +7.3% | 480 |
| 2011/06/07 | 229,100 | 236,000 | 226,600 | 236,000 | +8,500 | +3.7% | 59 |
| 2011/06/06 | 232,000 | 233,000 | 227,100 | 227,500 | -2,600 | -1.1% | 55 |
| 2011/06/03 | 237,800 | 237,800 | 230,100 | 230,100 | -7,700 | -3.2% | 68 |
| 2011/06/02 | 230,500 | 237,800 | 230,500 | 237,800 | -1,900 | -0.8% | 34 |
3251～
3300
件表示中 / 3585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 | 275,100円 | +5.0% | +2.2% | 2.54% | 20.09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 | 312,400円 | +11.9% | -18.6% | 2.88% | 15.52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 | 301,500円 | +8.4% | +8.4% | 1.66% | 21.38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 | 141,200円 | +12.7% | +19.7% | 3.12% | 9.75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 | 318,300円 | +8.3% | -14.0% | 0.63% | 50.24倍 | 3.25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
