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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 147,000 | 150,000 | 144,000 | 149,500 | +2,100 | +1.4% | 57 |
| 2010/07/21 | 147,100 | 150,000 | 147,100 | 147,400 | -3,600 | -2.4% | 128 |
| 2010/07/20 | 150,100 | 151,000 | 150,000 | 151,000 | +1,600 | +1.1% | 73 |
| 2010/07/16 | 150,500 | 152,000 | 148,300 | 149,400 | -1,800 | -1.2% | 96 |
| 2010/07/15 | 159,000 | 159,000 | 151,200 | 151,200 | -10,800 | -6.7% | 47 |
| 2010/07/14 | 164,000 | 164,000 | 157,500 | 162,000 | ±0 | ±0% | 76 |
| 2010/07/13 | 165,000 | 165,000 | 160,000 | 162,000 | -3,000 | -1.8% | 70 |
| 2010/07/12 | 165,000 | 165,000 | 161,200 | 165,000 | +4,600 | +2.9% | 95 |
| 2010/07/09 | 160,000 | 160,500 | 158,500 | 160,400 | +1,500 | +0.9% | 46 |
| 2010/07/08 | 154,000 | 159,000 | 154,000 | 158,900 | +4,900 | +3.2% | 23 |
| 2010/07/07 | 154,000 | 154,000 | 154,000 | 154,000 | - | - | 15 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 150,000 | 155,000 | 150,000 | 154,800 | +4,800 | +3.2% | 33 |
| 2010/07/02 | 150,100 | 150,100 | 150,000 | 150,000 | -1,600 | -1.1% | 8 |
| 2010/07/01 | 151,600 | 151,600 | 150,100 | 151,600 | ±0 | ±0% | 19 |
| 2010/06/30 | 153,000 | 154,000 | 150,100 | 151,600 | -5,800 | -3.7% | 25 |
| 2010/06/29 | 153,000 | 157,400 | 153,000 | 157,400 | +4,400 | +2.9% | 53 |
| 2010/06/28 | 152,400 | 153,500 | 150,200 | 153,000 | -1,000 | -0.6% | 19 |
| 2010/06/25 | 149,600 | 155,300 | 149,600 | 154,000 | +2,900 | +1.9% | 42 |
| 2010/06/24 | 152,500 | 152,500 | 150,300 | 151,100 | -1,800 | -1.2% | 29 |
| 2010/06/23 | 150,200 | 152,900 | 150,200 | 152,900 | -100 | -0.1% | 40 |
| 2010/06/22 | 150,000 | 153,300 | 150,000 | 153,000 | +2,500 | +1.7% | 40 |
| 2010/06/21 | 151,000 | 152,000 | 150,000 | 150,500 | -3,500 | -2.3% | 27 |
| 2010/06/18 | 156,300 | 156,300 | 150,000 | 154,000 | -2,400 | -1.5% | 28 |
| 2010/06/17 | 156,000 | 156,600 | 155,500 | 156,400 | -300 | -0.2% | 79 |
| 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 |
3601～
3650
件表示中 / 3676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 | 275,900円 | +5.0% | +2.2% | 2.54% | 20.15倍 | 1.99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 |
| サイゼリヤ | 415,000円 | +12.9% | +5.2% | 0.60% | 19.73倍 | 1.84倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| 王将フード | 304,000円 | +8.4% | +8.4% | 1.64% | 21.55倍 | 2.42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 |
| エディオン | 178,600円 | +5.6% | +33.2% | 2.58% | 13.75倍 | 0.83倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| 吉野家ＨＤ | 299,500円 | +8.3% | -14.0% | 0.67% | 47.27倍 | 3.06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
