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 |
|---|---|---|---|---|---|---|---|
| 2011/07/12 | 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 |
| 2011/06/01 | 234,700 | 241,000 | 227,000 | 239,700 | +7,700 | +3.3% | 170 |
| 2011/05/31 | 233,500 | 233,500 | 228,200 | 232,000 | -1,000 | -0.4% | 32 |
| 2011/05/30 | 236,000 | 239,000 | 230,100 | 233,000 | +2,000 | +0.9% | 74 |
| 2011/05/27 | 223,900 | 235,000 | 223,000 | 231,000 | +8,100 | +3.6% | 150 |
| 2011/05/26 | 223,000 | 223,000 | 219,000 | 222,900 | -100 | ±0% | 37 |
| 2011/05/25 | 217,700 | 225,000 | 215,500 | 223,000 | +5,300 | +2.4% | 75 |
| 2011/05/24 | 213,200 | 217,700 | 213,100 | 217,700 | +900 | +0.4% | 25 |
| 2011/05/23 | 219,800 | 219,800 | 211,700 | 216,800 | -2,100 | -1% | 51 |
| 2011/05/20 | 218,200 | 219,600 | 216,200 | 218,900 | +1,000 | +0.5% | 66 |
| 2011/05/19 | 215,000 | 217,900 | 211,000 | 217,900 | +7,900 | +3.8% | 114 |
| 2011/05/18 | 208,000 | 213,700 | 207,300 | 210,000 | +4,400 | +2.1% | 120 |
| 2011/05/17 | 210,000 | 212,000 | 205,500 | 205,600 | -7,200 | -3.4% | 130 |
| 2011/05/16 | 219,000 | 219,000 | 210,700 | 212,800 | -5,200 | -2.4% | 78 |
| 2011/05/13 | 220,000 | 223,000 | 217,000 | 218,000 | -1,000 | -0.5% | 144 |
| 2011/05/12 | 217,800 | 222,800 | 217,000 | 219,000 | +1,200 | +0.6% | 60 |
| 2011/05/11 | 216,600 | 220,000 | 216,000 | 217,800 | +5,000 | +2.3% | 200 |
| 2011/05/10 | 205,000 | 214,900 | 204,700 | 212,800 | +9,200 | +4.5% | 291 |
| 2011/05/09 | 205,300 | 209,700 | 203,600 | 203,600 | +4,600 | +2.3% | 234 |
| 2011/05/06 | 200,100 | 200,100 | 198,000 | 199,000 | -1,500 | -0.7% | 42 |
| 2011/05/02 | 199,200 | 201,000 | 199,200 | 200,500 | +2,700 | +1.4% | 15 |
| 2011/04/28 | 197,100 | 198,500 | 197,100 | 197,800 | +300 | +0.2% | 32 |
3401～
3450
件表示中 / 3714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 |
| 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 |
| アインＨＤ | 506,200円 | +13.4% | -6.4% | 1.58% | 17.75倍 | 1.31倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| ＤＣＭ | 133,200円 | +1.7% | +8.4% | 3.45% | 9.11倍 | 0.67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 | 3.11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
