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 |
|---|---|---|---|---|---|---|---|
| 2018/03/19 | 4,800 | 4,955 | 4,800 | 4,955 | +130 | +2.7% | 293,500 |
| 2018/03/16 | 4,855 | 4,880 | 4,740 | 4,825 | -70 | -1.4% | 325,400 |
| 2018/03/15 | 4,875 | 4,940 | 4,805 | 4,895 | +15 | +0.3% | 187,000 |
| 2018/03/14 | 4,810 | 4,920 | 4,795 | 4,880 | +70 | +1.5% | 324,400 |
| 2018/03/13 | 4,735 | 4,925 | 4,720 | 4,810 | +35 | +0.7% | 500,200 |
| 2018/03/12 | 4,950 | 4,950 | 4,740 | 4,775 | -85 | -1.7% | 443,500 |
| 2018/03/09 | 5,120 | 5,180 | 4,810 | 4,860 | -230 | -4.5% | 582,400 |
| 2018/03/08 | 5,090 | 5,150 | 4,910 | 5,090 | -80 | -1.5% | 615,700 |
| 2018/03/07 | 5,050 | 5,230 | 5,010 | 5,170 | +180 | +3.6% | 440,300 |
| 2018/03/06 | 4,980 | 5,280 | 4,905 | 4,990 | -210 | -4% | 645,700 |
| 2018/03/05 | 5,270 | 5,320 | 5,120 | 5,200 | -170 | -3.2% | 265,000 |
| 2018/03/02 | 5,400 | 5,440 | 5,340 | 5,370 | -130 | -2.4% | 216,400 |
| 2018/03/01 | 5,360 | 5,550 | 5,360 | 5,500 | +140 | +2.6% | 378,500 |
| 2018/02/28 | 5,390 | 5,500 | 5,270 | 5,360 | -130 | -2.4% | 486,800 |
| 2018/02/27 | 5,450 | 5,510 | 5,400 | 5,490 | ±0 | ±0% | 242,500 |
| 2018/02/26 | 5,550 | 5,620 | 5,490 | 5,490 | -50 | -0.9% | 219,200 |
| 2018/02/23 | 5,670 | 5,710 | 5,440 | 5,540 | -140 | -2.5% | 230,800 |
| 2018/02/22 | 5,600 | 5,730 | 5,590 | 5,680 | +110 | +2% | 245,700 |
| 2018/02/21 | 5,650 | 5,660 | 5,510 | 5,570 | -100 | -1.8% | 275,400 |
| 2018/02/20 | 5,770 | 5,770 | 5,660 | 5,670 | -80 | -1.4% | 107,000 |
| 2018/02/19 | 5,800 | 5,830 | 5,690 | 5,750 | -30 | -0.5% | 123,000 |
| 2018/02/16 | 5,670 | 5,790 | 5,630 | 5,780 | +130 | +2.3% | 267,400 |
| 2018/02/15 | 5,690 | 5,820 | 5,630 | 5,650 | +60 | +1.1% | 310,600 |
| 2018/02/14 | 5,580 | 5,680 | 5,520 | 5,590 | +10 | +0.2% | 195,300 |
| 2018/02/13 | 5,730 | 5,780 | 5,550 | 5,580 | -10 | -0.2% | 209,800 |
| 2018/02/09 | 5,580 | 5,690 | 5,490 | 5,590 | -130 | -2.3% | 337,400 |
| 2018/02/08 | 5,730 | 5,900 | 5,720 | 5,720 | -10 | -0.2% | 269,700 |
| 2018/02/07 | 5,900 | 6,000 | 5,700 | 5,730 | -70 | -1.2% | 387,400 |
| 2018/02/06 | 5,640 | 5,890 | 5,620 | 5,800 | -340 | -5.5% | 509,000 |
| 2018/02/05 | 6,210 | 6,280 | 6,140 | 6,140 | -210 | -3.3% | 260,600 |
| 2018/02/02 | 6,160 | 6,350 | 6,100 | 6,350 | +190 | +3.1% | 340,800 |
| 2018/02/01 | 6,000 | 6,220 | 5,820 | 6,160 | -340 | -5.2% | 622,500 |
| 2018/01/31 | 6,610 | 6,700 | 6,490 | 6,500 | -120 | -1.8% | 288,600 |
| 2018/01/30 | 6,560 | 6,750 | 6,510 | 6,620 | +130 | +2% | 320,600 |
| 2018/01/29 | 6,620 | 6,640 | 6,480 | 6,490 | -100 | -1.5% | 216,900 |
| 2018/01/26 | 6,570 | 6,630 | 6,530 | 6,590 | +30 | +0.5% | 210,200 |
| 2018/01/25 | 6,490 | 6,580 | 6,470 | 6,560 | +110 | +1.7% | 195,800 |
| 2018/01/24 | 6,390 | 6,480 | 6,390 | 6,450 | +30 | +0.5% | 300,700 |
| 2018/01/23 | 6,440 | 6,450 | 6,370 | 6,420 | ±0 | ±0% | 204,900 |
| 2018/01/22 | 6,560 | 6,580 | 6,340 | 6,420 | -180 | -2.7% | 390,100 |
| 2018/01/19 | 6,590 | 6,660 | 6,570 | 6,600 | -40 | -0.6% | 119,300 |
| 2018/01/18 | 6,720 | 6,740 | 6,630 | 6,640 | -10 | -0.2% | 186,900 |
| 2018/01/17 | 6,610 | 6,710 | 6,580 | 6,650 | +40 | +0.6% | 147,200 |
| 2018/01/16 | 6,510 | 6,660 | 6,490 | 6,610 | +60 | +0.9% | 171,200 |
| 2018/01/15 | 6,580 | 6,660 | 6,460 | 6,550 | -30 | -0.5% | 298,300 |
| 2018/01/12 | 6,610 | 6,710 | 6,560 | 6,580 | -120 | -1.8% | 245,700 |
| 2018/01/11 | 6,830 | 6,840 | 6,660 | 6,700 | -140 | -2% | 277,700 |
| 2018/01/10 | 7,050 | 7,070 | 6,730 | 6,840 | -290 | -4.1% | 445,600 |
| 2018/01/09 | 7,200 | 7,390 | 7,070 | 7,130 | -80 | -1.1% | 281,300 |
| 2018/01/05 | 6,980 | 7,220 | 6,930 | 7,210 | +330 | +4.8% | 273,100 |
1801～
1850
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
