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 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 154 | 159 | 151.5 | 159 | +6 | +3.9% | 22,000 |
| 2010/06/11 | 159.5 | 159.5 | 152 | 153 | -4 | -2.5% | 68,000 |
| 2010/06/10 | 151.5 | 157 | 151.5 | 157 | +7 | +4.7% | 128,000 |
| 2010/06/09 | 152 | 152 | 150 | 150 | -1.5 | -1% | 43,000 |
| 2010/06/08 | 150 | 154 | 148.5 | 151.5 | +3 | +2% | 103,000 |
| 2010/06/07 | 148 | 148.5 | 142 | 148.5 | +0.5 | +0.3% | 68,000 |
| 2010/06/04 | 145 | 149 | 145 | 148 | +3 | +2.1% | 59,000 |
| 2010/06/03 | 139.5 | 145 | 139.5 | 145 | +5.5 | +3.9% | 44,000 |
| 2010/06/02 | 140 | 140 | 139.5 | 139.5 | -0.5 | -0.4% | 20,000 |
| 2010/06/01 | 139 | 141 | 139 | 140 | ±0 | ±0% | 16,000 |
| 2010/05/31 | 134 | 142.5 | 134 | 140 | ±0 | ±0% | 98,000 |
| 2010/05/28 | 145 | 145 | 134 | 140 | +1 | +0.7% | 59,000 |
| 2010/05/27 | 125 | 140 | 125 | 139 | +6.5 | +4.9% | 75,000 |
| 2010/05/26 | 130.5 | 137 | 130.5 | 132.5 | +2 | +1.5% | 40,000 |
| 2010/05/25 | 136 | 136 | 129 | 130.5 | -9.5 | -6.8% | 142,000 |
| 2010/05/24 | 140 | 141 | 139 | 140 | -4 | -2.8% | 34,000 |
| 2010/05/21 | 139.5 | 144 | 135 | 144 | -5.5 | -3.7% | 71,000 |
| 2010/05/20 | 144.5 | 151 | 144.5 | 149.5 | -1 | -0.7% | 87,000 |
| 2010/05/19 | 151 | 152 | 147 | 150.5 | -2.5 | -1.6% | 83,000 |
| 2010/05/18 | 156 | 156 | 153 | 153 | -2 | -1.3% | 69,000 |
| 2010/05/17 | 155.5 | 159 | 154 | 155 | +0.5 | +0.3% | 82,000 |
| 2010/05/14 | 155 | 155 | 152.5 | 154.5 | -0.5 | -0.3% | 55,000 |
| 2010/05/13 | 154 | 155 | 152 | 155 | +4 | +2.6% | 17,000 |
| 2010/05/12 | 158 | 158 | 151 | 151 | -7 | -4.4% | 132,000 |
| 2010/05/11 | 150 | 169.5 | 150 | 158 | +12.5 | +8.6% | 424,000 |
| 2010/05/10 | 146.5 | 146.5 | 144 | 145.5 | +1 | +0.7% | 33,000 |
| 2010/05/07 | 139.5 | 147 | 132.5 | 144.5 | -3 | -2% | 93,000 |
| 2010/05/06 | 144 | 149 | 142.5 | 147.5 | +0.5 | +0.3% | 118,000 |
| 2010/04/30 | 144.5 | 148 | 143.5 | 147 | +3.5 | +2.4% | 129,000 |
| 2010/04/28 | 139 | 143.5 | 138.5 | 143.5 | +4 | +2.9% | 144,000 |
| 2010/04/27 | 140 | 140 | 139 | 139.5 | +0.5 | +0.4% | 38,000 |
| 2010/04/26 | 140 | 140 | 138.5 | 139 | -0.5 | -0.4% | 42,000 |
| 2010/04/23 | 139 | 139.5 | 137.5 | 139.5 | +0.5 | +0.4% | 58,000 |
| 2010/04/22 | 140 | 140 | 139 | 139 | +3 | +2.2% | 24,000 |
| 2010/04/21 | 135 | 138 | 135 | 136 | -2 | -1.4% | 62,000 |
| 2010/04/20 | 138 | 139 | 137 | 138 | ±0 | ±0% | 82,000 |
| 2010/04/19 | 138 | 139.5 | 136 | 138 | -1 | -0.7% | 46,000 |
| 2010/04/16 | 138.5 | 142 | 137.5 | 139 | +1 | +0.7% | 200,000 |
| 2010/04/15 | 136.5 | 138.5 | 136.5 | 138 | +1.5 | +1.1% | 65,000 |
| 2010/04/14 | 137.5 | 139 | 133.5 | 136.5 | -0.5 | -0.4% | 118,000 |
| 2010/04/13 | 128 | 137 | 128 | 137 | +9 | +7% | 186,000 |
| 2010/04/12 | 128.5 | 128.5 | 126 | 128 | -0.5 | -0.4% | 84,000 |
| 2010/04/09 | 130 | 130 | 127 | 128.5 | -0.5 | -0.4% | 119,000 |
| 2010/04/08 | 133 | 134 | 127 | 129 | ±0 | ±0% | 120,000 |
| 2010/04/07 | 122 | 134 | 122 | 129 | +5 | +4% | 238,000 |
| 2010/04/06 | 123 | 124 | 122 | 124 | +1 | +0.8% | 39,000 |
| 2010/04/05 | 123 | 123.5 | 122 | 123 | +1 | +0.8% | 42,000 |
| 2010/04/02 | 122 | 122 | 119 | 122 | ±0 | ±0% | 48,000 |
| 2010/04/01 | 120.5 | 122 | 120.5 | 122 | - | - | 49,000 |
3951～
3999
件表示中 / 3999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 | 393,000円 | +8.0% | +5.2% | 2.04% | 15.99倍 | 2.65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 |
| ビックカメラ | 168,150円 | +4.9% | +11.8% | 2.56% | 15.65倍 | 1.63倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| ケーズＨＤ | 187,850円 | +3.3% | +9.6% | 2.56% | 14.51倍 | 1.17倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| 日ガス | 275,750円 | +0.7% | -5.7% | 3.99% | 20.98倍 | 4.39倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| ネクステージ | 353,000円 | +14.4% | +37.9% | 1.42% | 16.18倍 | 3.26倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム
