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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 158,000 | 158,000 | 156,600 | 156,700 | -1,300 | -0.8% | 29 |
| 2010/06/15 | 158,000 | 158,000 | 157,000 | 158,000 | -800 | -0.5% | 5 |
| 2010/06/14 | 154,000 | 158,800 | 151,500 | 158,800 | +6,000 | +3.9% | 22 |
| 2010/06/11 | 159,300 | 159,300 | 152,000 | 152,800 | -4,200 | -2.7% | 68 |
| 2010/06/10 | 151,700 | 157,000 | 151,700 | 157,000 | +7,000 | +4.7% | 128 |
| 2010/06/09 | 152,000 | 152,000 | 150,000 | 150,000 | -1,700 | -1.1% | 43 |
| 2010/06/08 | 150,000 | 154,000 | 148,500 | 151,700 | +3,200 | +2.2% | 103 |
| 2010/06/07 | 148,000 | 148,500 | 142,000 | 148,500 | +500 | +0.3% | 68 |
| 2010/06/04 | 145,200 | 148,900 | 145,200 | 148,000 | +3,000 | +2.1% | 59 |
| 2010/06/03 | 139,600 | 145,000 | 139,600 | 145,000 | +5,400 | +3.9% | 44 |
| 2010/06/02 | 140,000 | 140,000 | 139,400 | 139,600 | -400 | -0.3% | 20 |
| 2010/06/01 | 139,100 | 140,800 | 139,000 | 140,000 | ±0 | ±0% | 16 |
| 2010/05/31 | 134,200 | 142,500 | 134,200 | 140,000 | +200 | +0.1% | 98 |
| 2010/05/28 | 144,900 | 145,000 | 134,000 | 139,800 | +900 | +0.6% | 59 |
| 2010/05/27 | 125,100 | 140,000 | 125,100 | 138,900 | +6,600 | +5% | 75 |
| 2010/05/26 | 130,600 | 137,000 | 130,600 | 132,300 | +1,800 | +1.4% | 40 |
| 2010/05/25 | 136,000 | 136,000 | 129,100 | 130,500 | -9,500 | -6.8% | 142 |
| 2010/05/24 | 139,900 | 141,000 | 139,000 | 140,000 | -3,800 | -2.6% | 34 |
| 2010/05/21 | 139,500 | 143,800 | 135,000 | 143,800 | -5,700 | -3.8% | 71 |
| 2010/05/20 | 144,500 | 151,000 | 144,500 | 149,500 | -1,000 | -0.7% | 87 |
| 2010/05/19 | 151,000 | 152,000 | 147,000 | 150,500 | -2,500 | -1.6% | 83 |
| 2010/05/18 | 155,900 | 156,100 | 153,000 | 153,000 | -2,000 | -1.3% | 69 |
| 2010/05/17 | 155,300 | 158,900 | 154,000 | 155,000 | +500 | +0.3% | 82 |
| 2010/05/14 | 154,800 | 155,000 | 152,500 | 154,500 | -700 | -0.5% | 55 |
| 2010/05/13 | 154,000 | 155,200 | 152,000 | 155,200 | +4,000 | +2.6% | 17 |
| 2010/05/12 | 157,900 | 158,000 | 151,200 | 151,200 | -6,800 | -4.3% | 132 |
| 2010/05/11 | 150,000 | 169,600 | 150,000 | 158,000 | +12,700 | +8.7% | 424 |
| 2010/05/10 | 146,700 | 146,700 | 144,000 | 145,300 | +900 | +0.6% | 33 |
| 2010/05/07 | 139,500 | 146,900 | 132,700 | 144,400 | -3,100 | -2.1% | 93 |
| 2010/05/06 | 144,000 | 149,000 | 142,600 | 147,500 | +500 | +0.3% | 118 |
| 2010/04/30 | 144,400 | 147,800 | 143,500 | 147,000 | +3,600 | +2.5% | 129 |
| 2010/04/28 | 139,100 | 143,500 | 138,500 | 143,400 | +3,900 | +2.8% | 144 |
| 2010/04/27 | 140,000 | 140,000 | 139,200 | 139,500 | +500 | +0.4% | 38 |
| 2010/04/26 | 139,800 | 140,000 | 138,500 | 139,000 | -500 | -0.4% | 42 |
| 2010/04/23 | 139,000 | 139,500 | 137,500 | 139,500 | +500 | +0.4% | 58 |
| 2010/04/22 | 140,000 | 140,000 | 138,900 | 139,000 | +3,100 | +2.3% | 24 |
| 2010/04/21 | 135,100 | 138,000 | 135,100 | 135,900 | -2,100 | -1.5% | 62 |
| 2010/04/20 | 138,000 | 139,000 | 137,000 | 138,000 | ±0 | ±0% | 82 |
| 2010/04/19 | 138,000 | 139,300 | 136,000 | 138,000 | -1,100 | -0.8% | 46 |
| 2010/04/16 | 138,700 | 142,000 | 137,400 | 139,100 | +1,100 | +0.8% | 200 |
| 2010/04/15 | 136,700 | 138,500 | 136,700 | 138,000 | +1,300 | +1% | 65 |
| 2010/04/14 | 137,700 | 139,000 | 133,500 | 136,700 | -200 | -0.1% | 118 |
| 2010/04/13 | 128,000 | 137,000 | 128,000 | 136,900 | +9,100 | +7.1% | 186 |
| 2010/04/12 | 128,300 | 128,300 | 126,100 | 127,800 | -800 | -0.6% | 84 |
| 2010/04/09 | 130,000 | 130,000 | 126,800 | 128,600 | -500 | -0.4% | 119 |
| 2010/04/08 | 133,000 | 134,200 | 127,000 | 129,100 | +100 | +0.1% | 120 |
| 2010/04/07 | 121,800 | 134,000 | 121,800 | 129,000 | +4,900 | +3.9% | 238 |
| 2010/04/06 | 123,000 | 124,100 | 122,000 | 124,100 | +1,200 | +1% | 39 |
| 2010/04/05 | 122,900 | 123,400 | 122,000 | 122,900 | +900 | +0.7% | 42 |
| 2010/04/02 | 121,800 | 122,000 | 119,100 | 122,000 | +200 | +0.2% | 48 |
3401～
3450
件表示中 / 3451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 | 278,200円 | +4.1% | -10.4% | 2.52% | 23.52倍 | 2.12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 |
| ＤＣＭ | 148,500円 | +12.7% | +19.7% | 2.96% | 10.24倍 | 0.79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、傘下にケーヨー |
| アインＨＤ | 602,500円 | +8.8% | +13.3% | 1.00% | 21.11倍 | 1.63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 |
| コメリ | 379,000円 | +4.7% | +10.3% | 1.42% | 11.91倍 | 0.77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 | 394,000円 | +5.4% | +2.2% | 2.54% | 10.88倍 | 1.35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
