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 |
|---|---|---|---|---|---|---|---|
| 2020/07/06 | 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 |
| 2020/06/08 | 3,640 | 3,685 | 3,595 | 3,670 | +145 | +4.1% | 349,700 |
| 2020/06/05 | 3,560 | 3,625 | 3,510 | 3,525 | -20 | -0.6% | 381,400 |
| 2020/06/04 | 3,510 | 3,545 | 3,490 | 3,545 | +35 | +1% | 509,900 |
| 2020/06/03 | 3,505 | 3,540 | 3,485 | 3,510 | +5 | +0.1% | 587,600 |
| 2020/06/02 | 3,485 | 3,515 | 3,480 | 3,505 | +5 | +0.1% | 351,900 |
| 2020/06/01 | 3,510 | 3,525 | 3,465 | 3,500 | +45 | +1.3% | 341,800 |
| 2020/05/29 | 3,435 | 3,500 | 3,400 | 3,455 | +25 | +0.7% | 527,400 |
| 2020/05/28 | 3,440 | 3,445 | 3,375 | 3,430 | +60 | +1.8% | 254,200 |
| 2020/05/27 | 3,365 | 3,385 | 3,330 | 3,370 | +5 | +0.1% | 247,900 |
| 2020/05/26 | 3,400 | 3,410 | 3,330 | 3,365 | -85 | -2.5% | 216,100 |
| 2020/05/25 | 3,435 | 3,450 | 3,375 | 3,450 | +25 | +0.7% | 222,600 |
| 2020/05/22 | 3,485 | 3,485 | 3,400 | 3,425 | -45 | -1.3% | 213,000 |
| 2020/05/21 | 3,400 | 3,490 | 3,375 | 3,470 | +115 | +3.4% | 230,400 |
| 2020/05/20 | 3,370 | 3,440 | 3,300 | 3,355 | -25 | -0.7% | 309,700 |
| 2020/05/19 | 3,530 | 3,530 | 3,375 | 3,380 | -100 | -2.9% | 248,600 |
| 2020/05/18 | 3,425 | 3,550 | 3,425 | 3,480 | ±0 | ±0% | 192,800 |
| 2020/05/15 | 3,480 | 3,550 | 3,455 | 3,480 | +45 | +1.3% | 301,600 |
| 2020/05/14 | 3,410 | 3,505 | 3,355 | 3,435 | -5 | -0.1% | 330,100 |
| 2020/05/13 | 3,595 | 3,645 | 3,375 | 3,440 | -110 | -3.1% | 478,700 |
| 2020/05/12 | 3,480 | 3,745 | 3,440 | 3,550 | -70 | -1.9% | 847,200 |
| 2020/05/11 | 3,640 | 3,640 | 3,585 | 3,620 | +10 | +0.3% | 285,100 |
| 2020/05/08 | 3,540 | 3,625 | 3,535 | 3,610 | +70 | +2% | 216,100 |
| 2020/05/07 | 3,510 | 3,590 | 3,470 | 3,540 | +30 | +0.9% | 322,300 |
| 2020/05/01 | 3,450 | 3,530 | 3,450 | 3,510 | +10 | +0.3% | 146,600 |
| 2020/04/30 | 3,570 | 3,625 | 3,490 | 3,500 | -45 | -1.3% | 296,400 |
| 2020/04/28 | 3,585 | 3,610 | 3,500 | 3,545 | -40 | -1.1% | 219,100 |
| 2020/04/27 | 3,600 | 3,645 | 3,580 | 3,585 | +55 | +1.6% | 219,000 |
| 2020/04/24 | 3,490 | 3,565 | 3,445 | 3,530 | +120 | +3.5% | 409,200 |
| 2020/04/23 | 3,350 | 3,435 | 3,335 | 3,410 | +75 | +2.2% | 209,500 |
| 2020/04/22 | 3,370 | 3,390 | 3,335 | 3,335 | -35 | -1% | 248,000 |
1201～
1250
件表示中 / 3712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 | 263,900円 | +2.8% | -9.4% | 2.65% | 19.47倍 | 1.84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 |
| 吉野家ＨＤ | 319,500円 | +9.8% | +0.1% | 0.63% | 49.23倍 | 3.22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 |
| アインＨＤ | 567,600円 | +13.4% | -6.4% | 1.41% | 19.90倍 | 1.46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 |
| ＪＩＮＳＨＤ | 818,000円 | +11.5% | +39.3% | 1.15% | 26.50倍 | 6.75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 |
| コロワイド | 181,900円 | +7.2% | +46.5% | 0.27% | 112.77倍 | 3.12倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
市場注目の銘柄
チャート関連のコラム
