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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 2,635 | 2,641 | 2,597 | 2,597 | -43 | -1.6% | 217,400 |
2023/03/09 | 2,639 | 2,652 | 2,630 | 2,640 | +1 | ±0% | 179,300 |
2023/03/08 | 2,604 | 2,667 | 2,602 | 2,639 | +28 | +1.1% | 222,200 |
2023/03/07 | 2,650 | 2,657 | 2,603 | 2,611 | -57 | -2.1% | 190,800 |
2023/03/06 | 2,685 | 2,694 | 2,661 | 2,668 | +15 | +0.6% | 242,600 |
2023/03/03 | 2,630 | 2,653 | 2,618 | 2,653 | +23 | +0.9% | 236,600 |
2023/03/02 | 2,600 | 2,641 | 2,593 | 2,630 | +30 | +1.2% | 280,700 |
2023/03/01 | 2,630 | 2,631 | 2,577 | 2,600 | -42 | -1.6% | 280,300 |
2023/02/28 | 2,600 | 2,648 | 2,585 | 2,642 | +42 | +1.6% | 345,800 |
2023/02/27 | 2,611 | 2,623 | 2,591 | 2,600 | -38 | -1.4% | 266,200 |
2023/02/24 | 2,667 | 2,674 | 2,620 | 2,638 | -29 | -1.1% | 230,400 |
2023/02/22 | 2,650 | 2,674 | 2,642 | 2,667 | -10 | -0.4% | 218,400 |
2023/02/21 | 2,741 | 2,745 | 2,668 | 2,677 | -57 | -2.1% | 182,800 |
2023/02/20 | 2,705 | 2,739 | 2,695 | 2,734 | +47 | +1.7% | 273,300 |
2023/02/17 | 2,720 | 2,722 | 2,680 | 2,687 | -40 | -1.5% | 293,000 |
2023/02/16 | 2,710 | 2,744 | 2,700 | 2,727 | +6 | +0.2% | 245,900 |
2023/02/15 | 2,723 | 2,729 | 2,696 | 2,721 | -40 | -1.4% | 244,800 |
2023/02/14 | 2,746 | 2,765 | 2,741 | 2,761 | +19 | +0.7% | 137,700 |
2023/02/13 | 2,769 | 2,777 | 2,715 | 2,742 | ±0 | ±0% | 167,900 |
2023/02/10 | 2,781 | 2,783 | 2,728 | 2,742 | -69 | -2.5% | 256,600 |
2023/02/09 | 2,796 | 2,819 | 2,790 | 2,811 | +4 | +0.1% | 194,800 |
2023/02/08 | 2,822 | 2,841 | 2,786 | 2,807 | +5 | +0.2% | 109,400 |
2023/02/07 | 2,785 | 2,829 | 2,759 | 2,802 | -25 | -0.9% | 227,100 |
2023/02/06 | 2,858 | 2,869 | 2,805 | 2,827 | -67 | -2.3% | 278,100 |
2023/02/03 | 2,930 | 2,937 | 2,874 | 2,894 | -46 | -1.6% | 293,400 |
2023/02/02 | 2,922 | 2,965 | 2,908 | 2,940 | +40 | +1.4% | 255,700 |
2023/02/01 | 2,951 | 3,010 | 2,898 | 2,900 | +49 | +1.7% | 484,500 |
2023/01/31 | 2,848 | 2,868 | 2,822 | 2,851 | -43 | -1.5% | 334,800 |
2023/01/30 | 2,848 | 2,897 | 2,832 | 2,894 | +65 | +2.3% | 253,100 |
2023/01/27 | 2,842 | 2,864 | 2,813 | 2,829 | -48 | -1.7% | 298,600 |
2023/01/26 | 2,900 | 2,903 | 2,866 | 2,877 | -16 | -0.6% | 214,200 |
2023/01/25 | 2,889 | 2,903 | 2,866 | 2,893 | -14 | -0.5% | 299,000 |
2023/01/24 | 2,940 | 2,952 | 2,874 | 2,907 | -72 | -2.4% | 367,400 |
2023/01/23 | 2,955 | 2,986 | 2,950 | 2,979 | +24 | +0.8% | 162,700 |
2023/01/20 | 3,000 | 3,020 | 2,941 | 2,955 | -27 | -0.9% | 268,600 |
2023/01/19 | 2,948 | 3,010 | 2,948 | 2,982 | +56 | +1.9% | 189,200 |
2023/01/18 | 2,936 | 2,980 | 2,921 | 2,926 | +3 | +0.1% | 286,200 |
2023/01/17 | 2,924 | 2,944 | 2,899 | 2,923 | -1 | ±0% | 195,100 |
2023/01/16 | 2,900 | 2,934 | 2,891 | 2,924 | +51 | +1.8% | 247,800 |
2023/01/13 | 2,875 | 2,893 | 2,860 | 2,873 | +10 | +0.3% | 236,600 |
2023/01/12 | 2,918 | 2,930 | 2,837 | 2,863 | -81 | -2.8% | 281,500 |
2023/01/11 | 2,961 | 3,020 | 2,942 | 2,944 | -13 | -0.4% | 338,300 |
2023/01/10 | 2,947 | 2,994 | 2,930 | 2,957 | ±0 | ±0% | 397,200 |
2023/01/06 | 3,000 | 3,045 | 2,953 | 2,957 | +72 | +2.5% | 659,600 |
2023/01/05 | 2,860 | 2,899 | 2,837 | 2,885 | +33 | +1.2% | 251,100 |
2023/01/04 | 2,900 | 2,906 | 2,823 | 2,852 | -17 | -0.6% | 236,000 |
2022/12/30 | 2,849 | 2,905 | 2,827 | 2,869 | +46 | +1.6% | 199,100 |
2022/12/29 | 2,842 | 2,852 | 2,811 | 2,823 | -43 | -1.5% | 144,300 |
2022/12/28 | 2,840 | 2,879 | 2,832 | 2,866 | +21 | +0.7% | 148,700 |
2022/12/27 | 2,744 | 2,856 | 2,644 | 2,845 | -49 | -1.7% | 599,900 |
301~
350
件表示中 / 3467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 | 272,000円 | +4.3% | -0.8% | 2.57% | 20.57倍 | 2.01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 |
アスクル | 222,200円 | +5.2% | +12.1% | 1.62% | 11.96倍 | 3.21倍 |
|
LINEヤフー傘下。オフィス用品配達で先駆、個人向けEC「ロハコ」運営。物流事業も |
アインHD | 585,000円 | +8.8% | +13.3% | 1.03% | 20.49倍 | 1.58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 | 374,000円 | +4.7% | +10.3% | 1.44% | 11.76倍 | 0.76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 | 409,500円 | +5.4% | +2.2% | 2.44% | 11.30倍 | 1.40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