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 |
|---|---|---|---|---|---|---|---|
| 2015/10/06 | 5,850 | 5,940 | 5,750 | 5,780 | -180 | -3% | 35,500 |
| 2015/10/05 | 5,930 | 6,000 | 5,850 | 5,960 | +30 | +0.5% | 17,600 |
| 2015/10/02 | 5,900 | 6,090 | 5,870 | 5,930 | -40 | -0.7% | 26,100 |
| 2015/10/01 | 5,900 | 5,990 | 5,730 | 5,970 | +70 | +1.2% | 32,100 |
| 2015/09/30 | 5,720 | 6,080 | 5,650 | 5,900 | +270 | +4.8% | 80,000 |
| 2015/09/29 | 5,570 | 5,660 | 5,510 | 5,630 | -70 | -1.2% | 22,900 |
| 2015/09/28 | 5,520 | 5,740 | 5,420 | 5,700 | +250 | +4.6% | 42,000 |
| 2015/09/25 | 5,320 | 5,460 | 5,170 | 5,450 | +100 | +1.9% | 27,900 |
| 2015/09/24 | 5,270 | 5,390 | 5,160 | 5,350 | -20 | -0.4% | 17,100 |
| 2015/09/18 | 5,390 | 5,390 | 5,280 | 5,370 | +70 | +1.3% | 18,700 |
| 2015/09/17 | 5,320 | 5,390 | 5,260 | 5,300 | -10 | -0.2% | 13,900 |
| 2015/09/16 | 5,270 | 5,310 | 5,200 | 5,310 | +50 | +1% | 24,800 |
| 2015/09/15 | 5,220 | 5,350 | 5,130 | 5,260 | +70 | +1.3% | 22,100 |
| 2015/09/14 | 5,130 | 5,210 | 5,060 | 5,190 | +30 | +0.6% | 17,700 |
| 2015/09/11 | 5,090 | 5,250 | 5,080 | 5,160 | -30 | -0.6% | 26,700 |
| 2015/09/10 | 5,000 | 5,250 | 4,860 | 5,190 | +140 | +2.8% | 66,300 |
| 2015/09/09 | 5,130 | 5,200 | 4,990 | 5,050 | +60 | +1.2% | 43,700 |
| 2015/09/08 | 5,010 | 5,060 | 4,915 | 4,990 | -50 | -1% | 40,900 |
| 2015/09/07 | 5,260 | 5,260 | 5,020 | 5,040 | -250 | -4.7% | 55,700 |
| 2015/09/04 | 5,410 | 5,490 | 5,240 | 5,290 | -220 | -4% | 57,700 |
| 2015/09/03 | 5,510 | 5,550 | 5,370 | 5,510 | +70 | +1.3% | 56,300 |
| 2015/09/02 | 5,410 | 5,550 | 5,350 | 5,440 | -70 | -1.3% | 60,300 |
| 2015/09/01 | 5,860 | 5,860 | 5,510 | 5,510 | -340 | -5.8% | 38,900 |
| 2015/08/31 | 5,680 | 5,850 | 5,650 | 5,850 | +100 | +1.7% | 28,900 |
| 2015/08/28 | 5,780 | 5,780 | 5,690 | 5,750 | +50 | +0.9% | 27,200 |
| 2015/08/27 | 5,570 | 5,770 | 5,450 | 5,700 | +90 | +1.6% | 68,200 |
| 2015/08/26 | 5,590 | 5,630 | 5,450 | 5,610 | +80 | +1.4% | 37,400 |
| 2015/08/25 | 5,250 | 5,700 | 5,160 | 5,530 | +60 | +1.1% | 129,300 |
| 2015/08/24 | 5,490 | 5,560 | 5,380 | 5,470 | -200 | -3.5% | 87,400 |
| 2015/08/21 | 5,650 | 5,760 | 5,620 | 5,670 | -180 | -3.1% | 46,200 |
| 2015/08/20 | 5,630 | 5,920 | 5,630 | 5,850 | +130 | +2.3% | 59,000 |
| 2015/08/19 | 5,810 | 5,830 | 5,670 | 5,720 | -170 | -2.9% | 51,100 |
| 2015/08/18 | 6,020 | 6,020 | 5,850 | 5,890 | -130 | -2.2% | 44,100 |
| 2015/08/17 | 6,200 | 6,290 | 6,000 | 6,020 | -100 | -1.6% | 80,800 |
| 2015/08/14 | 5,900 | 6,120 | 5,900 | 6,120 | +260 | +4.4% | 41,200 |
| 2015/08/13 | 6,010 | 6,160 | 5,810 | 5,860 | -130 | -2.2% | 55,900 |
| 2015/08/12 | 5,810 | 6,120 | 5,810 | 5,990 | +110 | +1.9% | 61,800 |
| 2015/08/11 | 5,770 | 5,880 | 5,730 | 5,880 | +160 | +2.8% | 53,200 |
| 2015/08/10 | 5,760 | 5,840 | 5,580 | 5,720 | -80 | -1.4% | 68,200 |
| 2015/08/07 | 5,690 | 5,840 | 5,690 | 5,800 | +40 | +0.7% | 63,300 |
| 2015/08/06 | 5,620 | 5,850 | 5,580 | 5,760 | +230 | +4.2% | 46,200 |
| 2015/08/05 | 5,640 | 5,750 | 5,510 | 5,530 | -70 | -1.3% | 74,100 |
| 2015/08/04 | 5,390 | 5,690 | 5,370 | 5,600 | +150 | +2.8% | 81,700 |
| 2015/08/03 | 5,400 | 5,530 | 5,250 | 5,450 | -140 | -2.5% | 73,700 |
| 2015/07/31 | 5,560 | 5,620 | 5,420 | 5,590 | -70 | -1.2% | 49,400 |
| 2015/07/30 | 5,640 | 5,660 | 5,540 | 5,660 | +80 | +1.4% | 22,900 |
| 2015/07/29 | 5,690 | 5,740 | 5,490 | 5,580 | -60 | -1.1% | 37,100 |
| 2015/07/28 | 5,550 | 5,680 | 5,550 | 5,640 | +110 | +2% | 41,700 |
| 2015/07/27 | 5,560 | 5,660 | 5,490 | 5,530 | -30 | -0.5% | 33,800 |
| 2015/07/24 | 5,650 | 5,690 | 5,530 | 5,560 | -140 | -2.5% | 50,800 |
2401～
2450
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
