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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 145,900 | 146,000 | 144,900 | 144,900 | -100 | -0.1% | 11 |
| 2010/11/18 | 143,000 | 145,000 | 143,000 | 145,000 | +3,000 | +2.1% | 4 |
| 2010/11/17 | 143,000 | 143,000 | 142,000 | 142,000 | -100 | -0.1% | 3 |
| 2010/11/16 | 144,000 | 144,400 | 142,100 | 142,100 | -1,900 | -1.3% | 35 |
| 2010/11/15 | 143,000 | 145,000 | 143,000 | 144,000 | +1,000 | +0.7% | 7 |
| 2010/11/12 | 144,600 | 144,600 | 143,000 | 143,000 | -3,000 | -2.1% | 12 |
| 2010/11/11 | 145,000 | 146,000 | 145,000 | 146,000 | - | - | 4 |
| 2010/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/09 | 147,000 | 147,000 | 147,000 | 147,000 | ±0 | ±0% | 4 |
| 2010/11/08 | 147,500 | 147,500 | 147,000 | 147,000 | ±0 | ±0% | 11 |
| 2010/11/05 | 147,800 | 147,900 | 146,800 | 147,000 | -500 | -0.3% | 25 |
| 2010/11/04 | 146,000 | 147,500 | 145,900 | 147,500 | +1,500 | +1% | 23 |
| 2010/11/02 | 145,100 | 147,800 | 145,100 | 146,000 | ±0 | ±0% | 18 |
| 2010/11/01 | 145,000 | 149,000 | 145,000 | 146,000 | +6,000 | +4.3% | 17 |
| 2010/10/29 | 140,000 | 140,000 | 140,000 | 140,000 | ±0 | ±0% | 1 |
| 2010/10/28 | 140,000 | 142,000 | 140,000 | 140,000 | - | - | 8 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 137,000 | 139,500 | 137,000 | 139,500 | -500 | -0.4% | 7 |
| 2010/10/25 | 139,100 | 141,000 | 139,100 | 140,000 | ±0 | ±0% | 21 |
| 2010/10/22 | 141,800 | 141,800 | 140,000 | 140,000 | +800 | +0.6% | 7 |
| 2010/10/21 | 142,400 | 142,700 | 139,000 | 139,200 | -1,400 | -1% | 31 |
| 2010/10/20 | 140,600 | 140,600 | 140,000 | 140,600 | +600 | +0.4% | 25 |
| 2010/10/19 | 140,000 | 140,000 | 138,300 | 140,000 | ±0 | ±0% | 17 |
| 2010/10/18 | 140,000 | 141,000 | 140,000 | 140,000 | -500 | -0.4% | 13 |
| 2010/10/15 | 142,300 | 142,300 | 140,000 | 140,500 | -2,000 | -1.4% | 23 |
| 2010/10/14 | 143,000 | 143,000 | 142,000 | 142,500 | -500 | -0.3% | 14 |
| 2010/10/13 | 144,000 | 144,000 | 143,000 | 143,000 | -900 | -0.6% | 9 |
| 2010/10/12 | 145,200 | 145,200 | 143,800 | 143,900 | -2,400 | -1.6% | 9 |
| 2010/10/08 | 146,600 | 146,600 | 146,300 | 146,300 | -300 | -0.2% | 5 |
| 2010/10/07 | 146,500 | 147,000 | 146,500 | 146,600 | +100 | +0.1% | 10 |
| 2010/10/06 | 146,500 | 146,500 | 146,500 | 146,500 | ±0 | ±0% | 1 |
| 2010/10/05 | 147,100 | 147,100 | 146,500 | 146,500 | -600 | -0.4% | 8 |
| 2010/10/04 | 149,800 | 149,800 | 147,100 | 147,100 | -1,900 | -1.3% | 14 |
| 2010/10/01 | 148,500 | 149,000 | 148,500 | 149,000 | -900 | -0.6% | 20 |
| 2010/09/30 | 144,000 | 149,900 | 144,000 | 149,900 | +5,900 | +4.1% | 23 |
| 2010/09/29 | 144,000 | 144,000 | 144,000 | 144,000 | ±0 | ±0% | 9 |
| 2010/09/28 | 144,000 | 144,000 | 144,000 | 144,000 | ±0 | ±0% | 3 |
| 2010/09/27 | 144,100 | 144,100 | 144,000 | 144,000 | +1,000 | +0.7% | 5 |
| 2010/09/24 | 145,000 | 145,000 | 142,800 | 143,000 | -4,400 | -3% | 11 |
| 2010/09/22 | 144,400 | 147,400 | 143,500 | 147,400 | ±0 | ±0% | 9 |
| 2010/09/21 | 147,400 | 147,400 | 147,400 | 147,400 | -100 | -0.1% | 2 |
| 2010/09/17 | 144,000 | 147,900 | 143,000 | 147,500 | +3,500 | +2.4% | 17 |
| 2010/09/16 | 143,100 | 144,000 | 140,100 | 144,000 | +1,000 | +0.7% | 26 |
| 2010/09/15 | 145,000 | 145,000 | 143,000 | 143,000 | -2,000 | -1.4% | 3 |
| 2010/09/14 | 145,000 | 145,000 | 145,000 | 145,000 | ±0 | ±0% | 9 |
| 2010/09/13 | 145,600 | 145,900 | 145,000 | 145,000 | -1,000 | -0.7% | 7 |
| 2010/09/10 | 147,000 | 147,000 | 146,000 | 146,000 | -1,000 | -0.7% | 2 |
| 2010/09/09 | 146,100 | 149,100 | 146,100 | 147,000 | - | - | 5 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 147,000 | 148,800 | 146,000 | 148,000 | +1,700 | +1.2% | 41 |
3301～
3350
件表示中 / 3458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 | 262,600円 | +4.3% | -0.8% | 2.67% | 19.85倍 | 1.94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 |
| アインＨＤ | 590,300円 | +8.8% | +13.3% | 1.02% | 20.68倍 | 1.59倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン＆アイと資本・業務提携 |
| くら寿司 | 497,500円 | +7.0% | -2.8% | 0.40% | 179.73倍 | 3.65倍 |
|
関西・関東軸にロードサイド中心の回転ずし「くら寿司」直営展開。２位級。米国、台湾でも上場 |
| コメリ | 366,000円 | +4.7% | +10.3% | 1.48% | 11.51倍 | 0.74倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| ライフコーポ | 397,500円 | +5.4% | +2.2% | 2.52% | 10.97倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
