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 |
|---|---|---|---|---|---|---|---|
| 2018/10/25 | 3,700 | 3,795 | 3,620 | 3,710 | -55 | -1.5% | 285,900 |
| 2018/10/24 | 3,670 | 3,790 | 3,645 | 3,765 | +95 | +2.6% | 193,800 |
| 2018/10/23 | 3,780 | 3,825 | 3,645 | 3,670 | -105 | -2.8% | 183,600 |
| 2018/10/22 | 3,890 | 3,910 | 3,750 | 3,775 | -65 | -1.7% | 194,000 |
| 2018/10/19 | 3,870 | 3,880 | 3,805 | 3,840 | -40 | -1% | 155,600 |
| 2018/10/18 | 3,885 | 3,950 | 3,840 | 3,880 | +25 | +0.6% | 210,600 |
| 2018/10/17 | 3,795 | 3,885 | 3,775 | 3,855 | +90 | +2.4% | 205,900 |
| 2018/10/16 | 3,850 | 3,850 | 3,740 | 3,765 | -75 | -2% | 135,700 |
| 2018/10/15 | 3,955 | 3,970 | 3,825 | 3,840 | -45 | -1.2% | 275,700 |
| 2018/10/12 | 3,835 | 3,940 | 3,780 | 3,885 | +115 | +3.1% | 349,600 |
| 2018/10/11 | 3,700 | 3,800 | 3,685 | 3,770 | -5 | -0.1% | 248,300 |
| 2018/10/10 | 3,800 | 3,845 | 3,755 | 3,775 | +65 | +1.8% | 409,200 |
| 2018/10/09 | 3,825 | 3,835 | 3,610 | 3,710 | -145 | -3.8% | 419,000 |
| 2018/10/05 | 3,915 | 3,960 | 3,850 | 3,855 | -70 | -1.8% | 137,300 |
| 2018/10/04 | 4,125 | 4,135 | 3,905 | 3,925 | -200 | -4.8% | 173,900 |
| 2018/10/03 | 4,070 | 4,200 | 4,045 | 4,125 | +90 | +2.2% | 297,900 |
| 2018/10/02 | 4,000 | 4,055 | 3,915 | 4,035 | +40 | +1% | 340,300 |
| 2018/10/01 | 3,910 | 4,020 | 3,825 | 3,995 | -25 | -0.6% | 415,000 |
| 2018/09/28 | 4,095 | 4,140 | 3,985 | 4,020 | -75 | -1.8% | 228,500 |
| 2018/09/27 | 4,100 | 4,120 | 4,070 | 4,095 | +30 | +0.7% | 461,600 |
| 2018/09/26 | 4,175 | 4,240 | 4,055 | 4,065 | -175 | -4.1% | 365,800 |
| 2018/09/25 | 4,080 | 4,255 | 4,025 | 4,240 | +150 | +3.7% | 385,700 |
| 2018/09/21 | 4,080 | 4,170 | 4,070 | 4,090 | +50 | +1.2% | 339,000 |
| 2018/09/20 | 4,055 | 4,140 | 4,010 | 4,040 | +15 | +0.4% | 332,200 |
| 2018/09/19 | 3,980 | 4,055 | 3,960 | 4,025 | +145 | +3.7% | 399,600 |
| 2018/09/18 | 3,865 | 3,905 | 3,785 | 3,880 | -10 | -0.3% | 508,000 |
| 2018/09/14 | 3,820 | 3,915 | 3,785 | 3,890 | +10 | +0.3% | 416,800 |
| 2018/09/13 | 3,880 | 3,935 | 3,815 | 3,880 | +20 | +0.5% | 285,900 |
| 2018/09/12 | 3,940 | 4,020 | 3,835 | 3,860 | -35 | -0.9% | 341,100 |
| 2018/09/11 | 3,870 | 3,935 | 3,820 | 3,895 | +30 | +0.8% | 585,600 |
| 2018/09/10 | 3,965 | 4,020 | 3,790 | 3,865 | -100 | -2.5% | 669,200 |
| 2018/09/07 | 4,100 | 4,105 | 3,840 | 3,965 | -235 | -5.6% | 890,800 |
| 2018/09/06 | 4,350 | 4,360 | 4,110 | 4,200 | -415 | -9% | 621,500 |
| 2018/09/05 | 4,650 | 4,755 | 4,560 | 4,615 | +35 | +0.8% | 242,800 |
| 2018/09/04 | 4,595 | 4,605 | 4,510 | 4,580 | +5 | +0.1% | 205,100 |
| 2018/09/03 | 4,600 | 4,645 | 4,545 | 4,575 | +25 | +0.5% | 136,900 |
| 2018/08/31 | 4,530 | 4,570 | 4,515 | 4,550 | +60 | +1.3% | 127,500 |
| 2018/08/30 | 4,530 | 4,590 | 4,485 | 4,490 | +15 | +0.3% | 239,800 |
| 2018/08/29 | 4,500 | 4,530 | 4,440 | 4,475 | -20 | -0.4% | 138,500 |
| 2018/08/28 | 4,580 | 4,580 | 4,455 | 4,495 | -45 | -1% | 146,700 |
| 2018/08/27 | 4,545 | 4,555 | 4,500 | 4,540 | +40 | +0.9% | 105,300 |
| 2018/08/24 | 4,425 | 4,500 | 4,385 | 4,500 | +55 | +1.2% | 102,900 |
| 2018/08/23 | 4,345 | 4,475 | 4,345 | 4,445 | +80 | +1.8% | 143,400 |
| 2018/08/22 | 4,495 | 4,505 | 4,335 | 4,365 | -150 | -3.3% | 274,500 |
| 2018/08/21 | 4,495 | 4,580 | 4,450 | 4,515 | +15 | +0.3% | 256,400 |
| 2018/08/20 | 4,635 | 4,660 | 4,490 | 4,500 | -135 | -2.9% | 153,600 |
| 2018/08/17 | 4,625 | 4,750 | 4,610 | 4,635 | +80 | +1.8% | 188,100 |
| 2018/08/16 | 4,465 | 4,590 | 4,420 | 4,555 | +45 | +1% | 184,300 |
| 2018/08/15 | 4,560 | 4,665 | 4,470 | 4,510 | +20 | +0.4% | 138,900 |
| 2018/08/14 | 4,485 | 4,560 | 4,420 | 4,490 | +45 | +1% | 159,500 |
1651～
1700
件表示中 / 3754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 | 287,500円 | +3.1% | -5.8% | 2.43% | 20.31倍 | 2.00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 |
| エディオン | 203,400円 | +2.9% | +6.8% | 2.31% | 14.55倍 | 0.95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 |
| ライフコーポ | 246,300円 | +4.1% | +1.1% | 2.64% | 11.84倍 | 1.54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 |
| 吉野家ＨＤ | 333,000円 | +9.8% | +0.1% | 0.60% | 51.32倍 | 3.36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 |
| ＤＣＭ | 146,200円 | +1.7% | +8.4% | 3.15% | 9.99倍 | 0.74倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
