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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 3,250 | 3,310 | 3,250 | 3,270 | ±0 | ±0% | 109,700 |
| 2022/01/11 | 3,200 | 3,295 | 3,180 | 3,270 | ±0 | ±0% | 274,400 |
| 2022/01/07 | 3,300 | 3,325 | 3,245 | 3,270 | -65 | -1.9% | 175,400 |
| 2022/01/06 | 3,310 | 3,350 | 3,305 | 3,335 | -25 | -0.7% | 205,500 |
| 2022/01/05 | 3,365 | 3,395 | 3,350 | 3,360 | -5 | -0.1% | 178,300 |
| 2022/01/04 | 3,350 | 3,395 | 3,350 | 3,365 | +30 | +0.9% | 249,400 |
| 2021/12/30 | 3,290 | 3,345 | 3,290 | 3,335 | +35 | +1.1% | 170,100 |
| 2021/12/29 | 3,295 | 3,335 | 3,260 | 3,300 | +60 | +1.9% | 210,100 |
| 2021/12/28 | 3,215 | 3,255 | 3,200 | 3,240 | +50 | +1.6% | 143,200 |
| 2021/12/27 | 3,230 | 3,245 | 3,175 | 3,190 | -40 | -1.2% | 103,100 |
| 2021/12/24 | 3,225 | 3,245 | 3,205 | 3,230 | -10 | -0.3% | 162,400 |
| 2021/12/23 | 3,290 | 3,300 | 3,225 | 3,240 | -65 | -2% | 186,600 |
| 2021/12/22 | 3,315 | 3,320 | 3,260 | 3,305 | +20 | +0.6% | 146,300 |
| 2021/12/21 | 3,280 | 3,310 | 3,275 | 3,285 | +15 | +0.5% | 157,300 |
| 2021/12/20 | 3,355 | 3,360 | 3,245 | 3,270 | -15 | -0.5% | 170,500 |
| 2021/12/17 | 3,260 | 3,315 | 3,245 | 3,285 | +25 | +0.8% | 390,900 |
| 2021/12/16 | 3,255 | 3,275 | 3,235 | 3,260 | +5 | +0.2% | 237,400 |
| 2021/12/15 | 3,260 | 3,280 | 3,245 | 3,255 | -15 | -0.5% | 169,200 |
| 2021/12/14 | 3,290 | 3,305 | 3,250 | 3,270 | -20 | -0.6% | 147,700 |
| 2021/12/13 | 3,300 | 3,325 | 3,280 | 3,290 | -25 | -0.8% | 133,800 |
| 2021/12/10 | 3,360 | 3,360 | 3,305 | 3,315 | -45 | -1.3% | 107,100 |
| 2021/12/09 | 3,355 | 3,390 | 3,340 | 3,360 | -25 | -0.7% | 148,400 |
| 2021/12/08 | 3,445 | 3,445 | 3,385 | 3,385 | -10 | -0.3% | 127,000 |
| 2021/12/07 | 3,375 | 3,405 | 3,345 | 3,395 | ±0 | ±0% | 264,900 |
| 2021/12/06 | 3,405 | 3,420 | 3,375 | 3,395 | +15 | +0.4% | 105,200 |
| 2021/12/03 | 3,350 | 3,380 | 3,330 | 3,380 | +35 | +1% | 106,200 |
| 2021/12/02 | 3,360 | 3,395 | 3,330 | 3,345 | -50 | -1.5% | 193,400 |
| 2021/12/01 | 3,480 | 3,480 | 3,390 | 3,395 | -55 | -1.6% | 159,700 |
| 2021/11/30 | 3,505 | 3,545 | 3,435 | 3,450 | -60 | -1.7% | 227,300 |
| 2021/11/29 | 3,525 | 3,560 | 3,500 | 3,510 | -15 | -0.4% | 137,500 |
| 2021/11/26 | 3,585 | 3,590 | 3,485 | 3,525 | -30 | -0.8% | 203,900 |
| 2021/11/25 | 3,550 | 3,595 | 3,525 | 3,555 | -10 | -0.3% | 172,700 |
| 2021/11/24 | 3,605 | 3,620 | 3,555 | 3,565 | +5 | +0.1% | 189,300 |
| 2021/11/22 | 3,570 | 3,605 | 3,550 | 3,560 | +30 | +0.8% | 196,400 |
| 2021/11/19 | 3,475 | 3,545 | 3,470 | 3,530 | +80 | +2.3% | 249,900 |
| 2021/11/18 | 3,455 | 3,470 | 3,360 | 3,450 | -145 | -4% | 405,700 |
| 2021/11/17 | 3,635 | 3,640 | 3,595 | 3,595 | -15 | -0.4% | 214,600 |
| 2021/11/16 | 3,590 | 3,610 | 3,560 | 3,610 | +40 | +1.1% | 130,800 |
| 2021/11/15 | 3,580 | 3,590 | 3,550 | 3,570 | ±0 | ±0% | 92,900 |
| 2021/11/12 | 3,555 | 3,585 | 3,550 | 3,570 | +20 | +0.6% | 106,800 |
| 2021/11/11 | 3,550 | 3,555 | 3,505 | 3,550 | -70 | -1.9% | 171,400 |
| 2021/11/10 | 3,635 | 3,670 | 3,615 | 3,620 | +25 | +0.7% | 267,000 |
| 2021/11/09 | 3,515 | 3,615 | 3,515 | 3,595 | +60 | +1.7% | 222,700 |
| 2021/11/08 | 3,525 | 3,550 | 3,485 | 3,535 | -60 | -1.7% | 291,200 |
| 2021/11/05 | 3,560 | 3,640 | 3,560 | 3,595 | -5 | -0.1% | 334,500 |
| 2021/11/04 | 3,580 | 3,625 | 3,530 | 3,600 | +40 | +1.1% | 424,300 |
| 2021/11/02 | 3,565 | 3,605 | 3,530 | 3,560 | -60 | -1.7% | 414,400 |
| 2021/11/01 | 3,550 | 3,635 | 3,515 | 3,620 | -140 | -3.7% | 565,600 |
| 2021/10/29 | 3,695 | 3,780 | 3,695 | 3,760 | +30 | +0.8% | 264,100 |
| 2021/10/28 | 3,725 | 3,750 | 3,695 | 3,730 | +10 | +0.3% | 179,900 |
901～
950
件表示中 / 3783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 | 318,000円 | +3.1% | -5.8% | 2.20% | 18.71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 |
| アインＨＤ | 689,500円 | +41.4% | +46.6% | 1.16% | 17.91倍 | 1.70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 |
| エディオン | 216,200円 | +2.9% | +6.8% | 2.17% | 15.76倍 | 1.03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 |
| イズミ | 324,000円 | +12.6% | +18.3% | 2.78% | 12.51倍 | 0.80倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| ライフコーポ | 256,500円 | +4.1% | +1.1% | 2.53% | 12.33倍 | 1.60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
