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 |
|---|---|---|---|---|---|---|---|
| 2014/04/15 | 3,835 | 3,850 | 3,705 | 3,745 | -75 | -2% | 48,900 |
| 2014/04/14 | 3,780 | 3,860 | 3,745 | 3,820 | +35 | +0.9% | 27,400 |
| 2014/04/11 | 3,700 | 3,795 | 3,685 | 3,785 | -5 | -0.1% | 26,000 |
| 2014/04/10 | 3,815 | 3,840 | 3,765 | 3,790 | -10 | -0.3% | 19,300 |
| 2014/04/09 | 3,805 | 3,825 | 3,740 | 3,800 | -15 | -0.4% | 43,800 |
| 2014/04/08 | 3,835 | 3,875 | 3,810 | 3,815 | -5 | -0.1% | 51,100 |
| 2014/04/07 | 3,870 | 3,985 | 3,815 | 3,820 | -10 | -0.3% | 74,900 |
| 2014/04/04 | 3,845 | 3,970 | 3,815 | 3,830 | -55 | -1.4% | 45,600 |
| 2014/04/03 | 4,000 | 4,015 | 3,885 | 3,885 | -100 | -2.5% | 46,500 |
| 2014/04/02 | 3,985 | 4,030 | 3,950 | 3,985 | +90 | +2.3% | 56,100 |
| 2014/04/01 | 3,805 | 3,905 | 3,800 | 3,895 | +70 | +1.8% | 29,900 |
| 2014/03/31 | 3,930 | 3,930 | 3,810 | 3,825 | -110 | -2.8% | 51,400 |
| 2014/03/28 | 3,935 | 3,950 | 3,860 | 3,935 | +35 | +0.9% | 38,300 |
| 2014/03/27 | 3,805 | 3,905 | 3,710 | 3,900 | ±0 | ±0% | 74,500 |
| 2014/03/26 | 4,035 | 4,060 | 3,850 | 3,900 | -210 | -5.1% | 78,500 |
| 2014/03/25 | 4,095 | 4,175 | 4,055 | 4,110 | -55 | -1.3% | 58,800 |
| 2014/03/24 | 4,180 | 4,225 | 4,125 | 4,165 | +55 | +1.3% | 43,100 |
| 2014/03/20 | 4,105 | 4,160 | 4,075 | 4,110 | +50 | +1.2% | 25,500 |
| 2014/03/19 | 4,135 | 4,190 | 4,040 | 4,060 | -75 | -1.8% | 22,200 |
| 2014/03/18 | 4,155 | 4,160 | 4,115 | 4,135 | -70 | -1.7% | 35,500 |
| 2014/03/17 | 4,240 | 4,260 | 4,175 | 4,205 | +5 | +0.1% | 18,300 |
| 2014/03/14 | 4,230 | 4,270 | 4,145 | 4,200 | -115 | -2.7% | 63,800 |
| 2014/03/13 | 4,330 | 4,360 | 4,265 | 4,315 | -60 | -1.4% | 24,300 |
| 2014/03/12 | 4,290 | 4,375 | 4,245 | 4,375 | -55 | -1.2% | 91,100 |
| 2014/03/11 | 4,395 | 4,450 | 4,390 | 4,430 | +65 | +1.5% | 35,700 |
| 2014/03/10 | 4,350 | 4,370 | 4,310 | 4,365 | +15 | +0.3% | 27,100 |
| 2014/03/07 | 4,325 | 4,360 | 4,270 | 4,350 | +50 | +1.2% | 27,500 |
| 2014/03/06 | 4,290 | 4,345 | 4,255 | 4,300 | +25 | +0.6% | 22,500 |
| 2014/03/05 | 4,295 | 4,300 | 4,245 | 4,275 | ±0 | ±0% | 11,400 |
| 2014/03/04 | 4,115 | 4,275 | 4,115 | 4,275 | +125 | +3% | 22,600 |
| 2014/03/03 | 4,155 | 4,190 | 4,130 | 4,150 | -70 | -1.7% | 20,300 |
| 2014/02/28 | 4,255 | 4,315 | 4,190 | 4,220 | -105 | -2.4% | 39,600 |
| 2014/02/27 | 4,320 | 4,340 | 4,280 | 4,325 | -30 | -0.7% | 29,900 |
| 2014/02/26 | 4,410 | 4,440 | 4,330 | 4,355 | -25 | -0.6% | 35,400 |
| 2014/02/25 | 4,325 | 4,380 | 4,290 | 4,380 | +45 | +1% | 29,400 |
| 2014/02/24 | 4,230 | 4,390 | 4,230 | 4,335 | -140 | -3.1% | 84,500 |
| 2014/02/21 | 4,070 | 4,475 | 4,055 | 4,475 | +490 | +12.3% | 164,000 |
| 2014/02/20 | 3,885 | 4,015 | 3,885 | 3,985 | +110 | +2.8% | 73,200 |
| 2014/02/19 | 3,855 | 3,895 | 3,850 | 3,875 | +45 | +1.2% | 21,100 |
| 2014/02/18 | 3,805 | 3,865 | 3,795 | 3,830 | -35 | -0.9% | 45,300 |
| 2014/02/17 | 3,905 | 3,910 | 3,765 | 3,865 | -35 | -0.9% | 48,800 |
| 2014/02/14 | 3,995 | 4,010 | 3,865 | 3,900 | -85 | -2.1% | 22,500 |
| 2014/02/13 | 4,090 | 4,090 | 3,980 | 3,985 | -110 | -2.7% | 23,100 |
| 2014/02/12 | 3,995 | 4,100 | 3,970 | 4,095 | +195 | +5% | 68,500 |
| 2014/02/10 | 3,870 | 3,960 | 3,870 | 3,900 | +40 | +1% | 70,900 |
| 2014/02/07 | 3,870 | 3,900 | 3,780 | 3,860 | +5 | +0.1% | 55,100 |
| 2014/02/06 | 3,815 | 3,970 | 3,800 | 3,855 | -30 | -0.8% | 77,200 |
| 2014/02/05 | 4,115 | 4,130 | 3,780 | 3,885 | -90 | -2.3% | 99,900 |
| 2014/02/04 | 3,895 | 3,990 | 3,730 | 3,975 | -55 | -1.4% | 92,500 |
| 2014/02/03 | 4,185 | 4,200 | 4,000 | 4,030 | -210 | -5% | 60,800 |
2701～
2750
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
