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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 4,820 | 4,845 | 4,755 | 4,800 | -20 | -0.4% | 235,500 |
| 2020/08/19 | 4,815 | 4,870 | 4,775 | 4,820 | +55 | +1.2% | 395,800 |
| 2020/08/18 | 4,660 | 4,770 | 4,610 | 4,765 | +105 | +2.3% | 261,900 |
| 2020/08/17 | 4,710 | 4,715 | 4,660 | 4,660 | -50 | -1.1% | 196,100 |
| 2020/08/14 | 4,640 | 4,730 | 4,610 | 4,710 | +80 | +1.7% | 270,100 |
| 2020/08/13 | 4,600 | 4,640 | 4,575 | 4,630 | +30 | +0.7% | 378,400 |
| 2020/08/12 | 4,600 | 4,610 | 4,550 | 4,600 | -10 | -0.2% | 362,100 |
| 2020/08/11 | 4,495 | 4,625 | 4,430 | 4,610 | +155 | +3.5% | 355,100 |
| 2020/08/07 | 4,530 | 4,570 | 4,450 | 4,455 | -5 | -0.1% | 298,000 |
| 2020/08/06 | 4,440 | 4,495 | 4,400 | 4,460 | +85 | +1.9% | 339,900 |
| 2020/08/05 | 4,305 | 4,425 | 4,270 | 4,375 | +25 | +0.6% | 390,600 |
| 2020/08/04 | 4,500 | 4,500 | 4,295 | 4,350 | -70 | -1.6% | 577,200 |
| 2020/08/03 | 4,490 | 4,510 | 4,280 | 4,420 | +190 | +4.5% | 713,700 |
| 2020/07/31 | 4,305 | 4,360 | 4,225 | 4,230 | -65 | -1.5% | 400,000 |
| 2020/07/30 | 4,320 | 4,370 | 4,280 | 4,295 | +100 | +2.4% | 357,200 |
| 2020/07/29 | 4,095 | 4,235 | 4,080 | 4,195 | +40 | +1% | 259,400 |
| 2020/07/28 | 4,100 | 4,175 | 4,075 | 4,155 | +80 | +2% | 354,600 |
| 2020/07/27 | 4,015 | 4,090 | 3,990 | 4,075 | -105 | -2.5% | 446,300 |
| 2020/07/22 | 4,160 | 4,210 | 4,120 | 4,180 | ±0 | ±0% | 260,200 |
| 2020/07/21 | 4,190 | 4,240 | 4,120 | 4,180 | -45 | -1.1% | 406,400 |
| 2020/07/20 | 4,295 | 4,310 | 4,185 | 4,225 | -25 | -0.6% | 219,300 |
| 2020/07/17 | 4,210 | 4,285 | 4,160 | 4,250 | +15 | +0.4% | 258,700 |
| 2020/07/16 | 4,195 | 4,285 | 4,145 | 4,235 | -30 | -0.7% | 385,000 |
| 2020/07/15 | 4,245 | 4,280 | 4,155 | 4,265 | -30 | -0.7% | 364,500 |
| 2020/07/14 | 4,050 | 4,315 | 4,050 | 4,295 | +150 | +3.6% | 410,800 |
| 2020/07/13 | 4,170 | 4,235 | 4,105 | 4,145 | +110 | +2.7% | 496,800 |
| 2020/07/10 | 4,065 | 4,065 | 3,960 | 4,035 | -30 | -0.7% | 323,500 |
| 2020/07/09 | 3,945 | 4,080 | 3,910 | 4,065 | +170 | +4.4% | 416,000 |
| 2020/07/08 | 3,885 | 3,945 | 3,865 | 3,895 | -25 | -0.6% | 155,000 |
| 2020/07/07 | 3,750 | 3,955 | 3,750 | 3,920 | +205 | +5.5% | 383,800 |
| 2020/07/06 | 3,660 | 3,735 | 3,650 | 3,715 | +30 | +0.8% | 169,000 |
| 2020/07/03 | 3,600 | 3,715 | 3,580 | 3,685 | +45 | +1.2% | 161,800 |
| 2020/07/02 | 3,760 | 3,765 | 3,620 | 3,640 | -115 | -3.1% | 258,600 |
| 2020/07/01 | 3,830 | 3,835 | 3,755 | 3,755 | -80 | -2.1% | 184,400 |
| 2020/06/30 | 3,895 | 3,895 | 3,785 | 3,835 | -30 | -0.8% | 189,000 |
| 2020/06/29 | 3,810 | 3,865 | 3,790 | 3,865 | +15 | +0.4% | 157,900 |
| 2020/06/26 | 3,895 | 3,920 | 3,835 | 3,850 | +15 | +0.4% | 162,300 |
| 2020/06/25 | 3,745 | 3,865 | 3,735 | 3,835 | +50 | +1.3% | 269,500 |
| 2020/06/24 | 3,860 | 3,870 | 3,770 | 3,785 | -100 | -2.6% | 147,700 |
| 2020/06/23 | 3,860 | 3,885 | 3,840 | 3,885 | +30 | +0.8% | 158,400 |
| 2020/06/22 | 3,900 | 3,950 | 3,830 | 3,855 | -90 | -2.3% | 256,200 |
| 2020/06/19 | 3,855 | 3,945 | 3,815 | 3,945 | +85 | +2.2% | 160,400 |
| 2020/06/18 | 3,850 | 3,890 | 3,820 | 3,860 | -5 | -0.1% | 216,500 |
| 2020/06/17 | 3,885 | 3,960 | 3,840 | 3,865 | -15 | -0.4% | 300,900 |
| 2020/06/16 | 3,930 | 3,945 | 3,805 | 3,880 | +10 | +0.3% | 303,900 |
| 2020/06/15 | 3,780 | 3,900 | 3,780 | 3,870 | +35 | +0.9% | 370,000 |
| 2020/06/12 | 3,750 | 3,845 | 3,705 | 3,835 | +5 | +0.1% | 272,600 |
| 2020/06/11 | 3,785 | 3,855 | 3,770 | 3,830 | +80 | +2.1% | 243,700 |
| 2020/06/10 | 3,725 | 3,780 | 3,655 | 3,750 | +50 | +1.4% | 243,200 |
| 2020/06/09 | 3,670 | 3,700 | 3,610 | 3,700 | +30 | +0.8% | 267,800 |
1151～
1200
件表示中 / 3692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 | 283,900円 | +5.0% | +2.2% | 2.47% | 20.74倍 | 2.04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 |
| イズミ | 327,500円 | +12.6% | +18.3% | 2.75% | 12.63倍 | 0.81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 |
| 王将フード | 322,500円 | +8.4% | +8.4% | 1.55% | 22.87倍 | 2.57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 | 191,900円 | +5.6% | +33.2% | 2.40% | 14.77倍 | 0.89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 |
| ＪＩＮＳＨＤ | 878,000円 | +11.5% | +39.3% | 1.07% | 28.44倍 | 7.24倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
市場注目の銘柄
チャート関連のコラム
