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 |
|---|---|---|---|---|---|---|---|
| 2012/11/06 | 1,460 | 1,483 | 1,457 | 1,478 | +18 | +1.2% | 68,300 |
| 2012/11/05 | 1,352 | 1,496 | 1,350 | 1,460 | -92 | -5.9% | 386,700 |
| 2012/11/02 | 1,580 | 1,600 | 1,531 | 1,552 | -37 | -2.3% | 80,000 |
| 2012/11/01 | 1,614 | 1,614 | 1,579 | 1,589 | -24 | -1.5% | 41,300 |
| 2012/10/31 | 1,610 | 1,627 | 1,610 | 1,613 | +3 | +0.2% | 31,900 |
| 2012/10/30 | 1,615 | 1,623 | 1,596 | 1,610 | -18 | -1.1% | 16,900 |
| 2012/10/29 | 1,615 | 1,630 | 1,612 | 1,628 | +21 | +1.3% | 21,800 |
| 2012/10/26 | 1,601 | 1,628 | 1,576 | 1,607 | +12 | +0.8% | 63,500 |
| 2012/10/25 | 1,535 | 1,595 | 1,535 | 1,595 | +45 | +2.9% | 81,900 |
| 2012/10/24 | 1,540 | 1,575 | 1,539 | 1,550 | -30 | -1.9% | 95,500 |
| 2012/10/23 | 1,490 | 1,585 | 1,480 | 1,580 | +102 | +6.9% | 186,300 |
| 2012/10/22 | 1,424 | 1,478 | 1,418 | 1,478 | +50 | +3.5% | 47,100 |
| 2012/10/19 | 1,381 | 1,434 | 1,370 | 1,428 | +20 | +1.4% | 62,600 |
| 2012/10/18 | 1,409 | 1,409 | 1,386 | 1,408 | -3 | -0.2% | 23,100 |
| 2012/10/17 | 1,435 | 1,435 | 1,410 | 1,411 | -24 | -1.7% | 45,600 |
| 2012/10/16 | 1,420 | 1,446 | 1,406 | 1,435 | +40 | +2.9% | 34,700 |
| 2012/10/15 | 1,427 | 1,428 | 1,380 | 1,395 | -35 | -2.4% | 58,000 |
| 2012/10/12 | 1,437 | 1,450 | 1,430 | 1,430 | -3 | -0.2% | 43,600 |
| 2012/10/11 | 1,459 | 1,469 | 1,420 | 1,433 | -50 | -3.4% | 77,100 |
| 2012/10/10 | 1,450 | 1,491 | 1,415 | 1,483 | +34 | +2.3% | 89,600 |
| 2012/10/09 | 1,370 | 1,450 | 1,367 | 1,449 | +64 | +4.6% | 110,700 |
| 2012/10/05 | 1,350 | 1,409 | 1,350 | 1,385 | +57 | +4.3% | 120,900 |
| 2012/10/04 | 1,278 | 1,333 | 1,277 | 1,328 | +35 | +2.7% | 60,500 |
| 2012/10/03 | 1,289 | 1,312 | 1,280 | 1,293 | +7 | +0.5% | 46,600 |
| 2012/10/02 | 1,279 | 1,303 | 1,277 | 1,286 | +14 | +1.1% | 11,900 |
| 2012/10/01 | 1,302 | 1,318 | 1,272 | 1,272 | -28 | -2.2% | 55,000 |
| 2012/09/28 | 1,297 | 1,300 | 1,290 | 1,300 | +14 | +1.1% | 39,900 |
| 2012/09/27 | 1,260 | 1,299 | 1,260 | 1,286 | +12 | +0.9% | 52,300 |
| 2012/09/26 | 1,241 | 1,285 | 1,226 | 1,274 | +34 | +2.7% | 76,000 |
| 2012/09/25 | 1,232 | 1,255 | 1,232 | 1,240 | +1 | +0.1% | 38,500 |
| 2012/09/24 | 1,220 | 1,239 | 1,205 | 1,239 | +21 | +1.7% | 32,800 |
| 2012/09/21 | 1,169 | 1,219 | 1,162 | 1,218 | +49 | +4.2% | 34,400 |
| 2012/09/20 | 1,184 | 1,193 | 1,169 | 1,169 | -13 | -1.1% | 35,000 |
| 2012/09/19 | 1,187 | 1,199 | 1,180 | 1,182 | -11 | -0.9% | 25,100 |
| 2012/09/18 | 1,205 | 1,206 | 1,193 | 1,193 | -27 | -2.2% | 30,200 |
| 2012/09/14 | 1,205 | 1,220 | 1,205 | 1,220 | -8 | -0.7% | 51,000 |
| 2012/09/13 | 1,254 | 1,254 | 1,217 | 1,228 | -10 | -0.8% | 17,800 |
| 2012/09/12 | 1,209 | 1,243 | 1,205 | 1,238 | +9 | +0.7% | 39,400 |
| 2012/09/11 | 1,259 | 1,259 | 1,225 | 1,229 | -41 | -3.2% | 26,400 |
| 2012/09/10 | 1,277 | 1,277 | 1,245 | 1,270 | +5 | +0.4% | 14,000 |
| 2012/09/07 | 1,273 | 1,274 | 1,255 | 1,265 | -8 | -0.6% | 23,000 |
| 2012/09/06 | 1,280 | 1,292 | 1,265 | 1,273 | -12 | -0.9% | 24,100 |
| 2012/09/05 | 1,295 | 1,295 | 1,251 | 1,285 | -7 | -0.5% | 53,900 |
| 2012/09/04 | 1,288 | 1,296 | 1,235 | 1,292 | +24 | +1.9% | 92,400 |
| 2012/09/03 | 1,220 | 1,295 | 1,210 | 1,268 | +46 | +3.8% | 105,500 |
| 2012/08/31 | 1,220 | 1,223 | 1,205 | 1,222 | +24 | +2% | 39,900 |
| 2012/08/30 | 1,209 | 1,209 | 1,195 | 1,198 | -7 | -0.6% | 10,500 |
| 2012/08/29 | 1,207 | 1,214 | 1,191 | 1,205 | -2 | -0.2% | 22,800 |
| 2012/08/28 | 1,186 | 1,210 | 1,182 | 1,207 | +22 | +1.9% | 41,200 |
| 2012/08/27 | 1,144 | 1,190 | 1,144 | 1,185 | +43 | +3.8% | 59,700 |
3051～
3100
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
