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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 150,000 | 172,000 | 150,000 | 168,800 | +17,800 | +11.8% | 175 |
| 2011/03/15 | 180,000 | 184,000 | 140,000 | 151,000 | -27,300 | -15.3% | 421 |
| 2011/03/14 | 170,000 | 183,100 | 170,000 | 178,300 | -41,700 | -19% | 504 |
| 2011/03/11 | 224,300 | 231,900 | 220,000 | 220,000 | -14,300 | -6.1% | 179 |
| 2011/03/10 | 240,000 | 244,400 | 233,400 | 234,300 | +4,300 | +1.9% | 489 |
| 2011/03/09 | 220,300 | 231,000 | 220,000 | 230,000 | +6,100 | +2.7% | 93 |
| 2011/03/08 | 224,000 | 227,000 | 221,200 | 223,900 | -800 | -0.4% | 117 |
| 2011/03/07 | 220,000 | 224,800 | 218,100 | 224,700 | +4,700 | +2.1% | 82 |
| 2011/03/04 | 220,000 | 223,500 | 219,000 | 220,000 | +1,000 | +0.5% | 101 |
| 2011/03/03 | 215,000 | 222,000 | 213,100 | 219,000 | +4,000 | +1.9% | 148 |
| 2011/03/02 | 211,000 | 220,000 | 206,500 | 215,000 | +5,000 | +2.4% | 158 |
| 2011/03/01 | 205,000 | 210,000 | 203,000 | 210,000 | +5,000 | +2.4% | 96 |
| 2011/02/28 | 196,700 | 205,000 | 195,400 | 205,000 | +8,300 | +4.2% | 50 |
| 2011/02/25 | 195,600 | 196,700 | 195,200 | 196,700 | +600 | +0.3% | 17 |
| 2011/02/24 | 197,100 | 198,000 | 195,000 | 196,100 | -1,000 | -0.5% | 80 |
| 2011/02/23 | 198,600 | 199,300 | 197,100 | 197,100 | -1,500 | -0.8% | 106 |
| 2011/02/22 | 201,000 | 201,000 | 198,600 | 198,600 | -1,400 | -0.7% | 39 |
| 2011/02/21 | 201,000 | 202,000 | 199,200 | 200,000 | ±0 | ±0% | 159 |
| 2011/02/18 | 199,700 | 208,000 | 199,000 | 200,000 | +1,200 | +0.6% | 153 |
| 2011/02/17 | 198,800 | 199,000 | 197,100 | 198,800 | +800 | +0.4% | 64 |
| 2011/02/16 | 198,000 | 198,000 | 197,300 | 198,000 | -900 | -0.5% | 95 |
| 2011/02/15 | 198,900 | 198,900 | 196,200 | 198,900 | -100 | -0.1% | 43 |
| 2011/02/14 | 201,900 | 201,900 | 197,000 | 199,000 | +600 | +0.3% | 41 |
| 2011/02/10 | 199,800 | 199,800 | 195,000 | 198,400 | -3,600 | -1.8% | 58 |
| 2011/02/09 | 197,200 | 206,000 | 194,300 | 202,000 | +1,100 | +0.5% | 104 |
| 2011/02/08 | 196,900 | 222,000 | 195,000 | 200,900 | +4,700 | +2.4% | 483 |
| 2011/02/07 | 182,000 | 207,800 | 182,000 | 196,200 | +18,200 | +10.2% | 434 |
| 2011/02/04 | 178,000 | 179,500 | 177,000 | 178,000 | ±0 | ±0% | 80 |
| 2011/02/03 | 176,000 | 178,000 | 174,100 | 178,000 | +2,700 | +1.5% | 55 |
| 2011/02/02 | 176,000 | 176,000 | 172,600 | 175,300 | +300 | +0.2% | 75 |
| 2011/02/01 | 169,800 | 175,000 | 169,500 | 175,000 | +8,500 | +5.1% | 60 |
| 2011/01/31 | 165,000 | 167,000 | 165,000 | 166,500 | -500 | -0.3% | 57 |
| 2011/01/28 | 169,900 | 169,900 | 165,200 | 167,000 | -2,700 | -1.6% | 83 |
| 2011/01/27 | 170,000 | 170,000 | 167,600 | 169,700 | -300 | -0.2% | 45 |
| 2011/01/26 | 170,000 | 170,000 | 168,300 | 170,000 | ±0 | ±0% | 121 |
| 2011/01/25 | 169,900 | 170,000 | 168,600 | 170,000 | +3,000 | +1.8% | 37 |
| 2011/01/24 | 165,000 | 167,000 | 165,000 | 167,000 | +2,000 | +1.2% | 43 |
| 2011/01/21 | 169,400 | 169,700 | 163,000 | 165,000 | -2,800 | -1.7% | 136 |
| 2011/01/20 | 169,200 | 169,200 | 163,100 | 167,800 | -1,300 | -0.8% | 45 |
| 2011/01/19 | 171,000 | 171,000 | 167,000 | 169,100 | -2,700 | -1.6% | 58 |
| 2011/01/18 | 165,000 | 172,100 | 164,500 | 171,800 | +7,100 | +4.3% | 86 |
| 2011/01/17 | 167,000 | 167,000 | 164,700 | 164,700 | -2,300 | -1.4% | 26 |
| 2011/01/14 | 166,900 | 167,000 | 166,000 | 167,000 | ±0 | ±0% | 39 |
| 2011/01/13 | 167,000 | 168,900 | 165,100 | 167,000 | +1,900 | +1.2% | 22 |
| 2011/01/12 | 163,000 | 170,000 | 159,200 | 165,100 | +1,900 | +1.2% | 196 |
| 2011/01/11 | 164,600 | 166,000 | 163,200 | 163,200 | -3,300 | -2% | 53 |
| 2011/01/07 | 169,600 | 169,600 | 163,000 | 166,500 | -1,500 | -0.9% | 90 |
| 2011/01/06 | 175,000 | 177,900 | 168,000 | 168,000 | -3,700 | -2.2% | 277 |
| 2011/01/05 | 163,000 | 179,000 | 162,000 | 171,700 | +11,500 | +7.2% | 391 |
| 2011/01/04 | 160,000 | 163,500 | 155,300 | 160,200 | +5,700 | +3.7% | 184 |
3351～
3400
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 | 274,900円 | +5.0% | +2.2% | 2.55% | 20.08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 | 312,200円 | +11.9% | -18.6% | 2.88% | 15.51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 | 318,200円 | +8.3% | -14.0% | 0.63% | 50.22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
