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 |
|---|---|---|---|---|---|---|---|
| 2011/04/08 | 195,500 | 195,500 | 190,300 | 191,600 | -3,500 | -1.8% | 57 |
| 2011/04/07 | 196,000 | 196,900 | 190,000 | 195,100 | +800 | +0.4% | 65 |
| 2011/04/06 | 195,000 | 198,000 | 185,000 | 194,300 | -700 | -0.4% | 65 |
| 2011/04/05 | 196,500 | 199,300 | 195,000 | 195,000 | -5,100 | -2.5% | 56 |
| 2011/04/04 | 204,400 | 204,400 | 200,100 | 200,100 | +1,600 | +0.8% | 74 |
| 2011/04/01 | 213,600 | 213,600 | 198,500 | 198,500 | -14,800 | -6.9% | 134 |
| 2011/03/31 | 212,900 | 213,900 | 209,900 | 213,300 | +7,300 | +3.5% | 82 |
| 2011/03/30 | 190,000 | 206,000 | 190,000 | 206,000 | +17,500 | +9.3% | 112 |
| 2011/03/29 | 183,500 | 195,000 | 182,000 | 188,500 | -5,500 | -2.8% | 168 |
| 2011/03/28 | 215,100 | 215,500 | 189,600 | 194,000 | -28,900 | -13% | 300 |
| 2011/03/25 | 217,500 | 227,000 | 215,100 | 222,900 | -1,100 | -0.5% | 181 |
| 2011/03/24 | 213,000 | 224,900 | 212,000 | 224,000 | +10,700 | +5% | 152 |
| 2011/03/23 | 214,000 | 218,000 | 203,100 | 213,300 | +8,800 | +4.3% | 90 |
| 2011/03/22 | 188,400 | 204,900 | 188,000 | 204,500 | +20,100 | +10.9% | 259 |
| 2011/03/18 | 186,900 | 186,900 | 182,600 | 184,400 | +9,500 | +5.4% | 93 |
| 2011/03/17 | 156,800 | 175,900 | 155,000 | 174,900 | +6,100 | +3.6% | 101 |
| 2011/03/16 | 150,000 | 172,000 | 150,000 | 168,800 | +17,800 | +11.8% | 175 |
| 2011/03/15 | 180,000 | 184,000 | 140,000 | 151,000 | -27,300 | -15.3% | 421 |
| 2011/03/14 | 170,000 | 183,100 | 170,000 | 178,300 | -41,700 | -19% | 504 |
| 2011/03/11 | 224,300 | 231,900 | 220,000 | 220,000 | -14,300 | -6.1% | 179 |
| 2011/03/10 | 240,000 | 244,400 | 233,400 | 234,300 | +4,300 | +1.9% | 489 |
| 2011/03/09 | 220,300 | 231,000 | 220,000 | 230,000 | +6,100 | +2.7% | 93 |
| 2011/03/08 | 224,000 | 227,000 | 221,200 | 223,900 | -800 | -0.4% | 117 |
| 2011/03/07 | 220,000 | 224,800 | 218,100 | 224,700 | +4,700 | +2.1% | 82 |
| 2011/03/04 | 220,000 | 223,500 | 219,000 | 220,000 | +1,000 | +0.5% | 101 |
| 2011/03/03 | 215,000 | 222,000 | 213,100 | 219,000 | +4,000 | +1.9% | 148 |
| 2011/03/02 | 211,000 | 220,000 | 206,500 | 215,000 | +5,000 | +2.4% | 158 |
| 2011/03/01 | 205,000 | 210,000 | 203,000 | 210,000 | +5,000 | +2.4% | 96 |
| 2011/02/28 | 196,700 | 205,000 | 195,400 | 205,000 | +8,300 | +4.2% | 50 |
| 2011/02/25 | 195,600 | 196,700 | 195,200 | 196,700 | +600 | +0.3% | 17 |
| 2011/02/24 | 197,100 | 198,000 | 195,000 | 196,100 | -1,000 | -0.5% | 80 |
| 2011/02/23 | 198,600 | 199,300 | 197,100 | 197,100 | -1,500 | -0.8% | 106 |
| 2011/02/22 | 201,000 | 201,000 | 198,600 | 198,600 | -1,400 | -0.7% | 39 |
| 2011/02/21 | 201,000 | 202,000 | 199,200 | 200,000 | ±0 | ±0% | 159 |
| 2011/02/18 | 199,700 | 208,000 | 199,000 | 200,000 | +1,200 | +0.6% | 153 |
| 2011/02/17 | 198,800 | 199,000 | 197,100 | 198,800 | +800 | +0.4% | 64 |
| 2011/02/16 | 198,000 | 198,000 | 197,300 | 198,000 | -900 | -0.5% | 95 |
| 2011/02/15 | 198,900 | 198,900 | 196,200 | 198,900 | -100 | -0.1% | 43 |
| 2011/02/14 | 201,900 | 201,900 | 197,000 | 199,000 | +600 | +0.3% | 41 |
| 2011/02/10 | 199,800 | 199,800 | 195,000 | 198,400 | -3,600 | -1.8% | 58 |
| 2011/02/09 | 197,200 | 206,000 | 194,300 | 202,000 | +1,100 | +0.5% | 104 |
| 2011/02/08 | 196,900 | 222,000 | 195,000 | 200,900 | +4,700 | +2.4% | 483 |
| 2011/02/07 | 182,000 | 207,800 | 182,000 | 196,200 | +18,200 | +10.2% | 434 |
| 2011/02/04 | 178,000 | 179,500 | 177,000 | 178,000 | ±0 | ±0% | 80 |
| 2011/02/03 | 176,000 | 178,000 | 174,100 | 178,000 | +2,700 | +1.5% | 55 |
| 2011/02/02 | 176,000 | 176,000 | 172,600 | 175,300 | +300 | +0.2% | 75 |
| 2011/02/01 | 169,800 | 175,000 | 169,500 | 175,000 | +8,500 | +5.1% | 60 |
| 2011/01/31 | 165,000 | 167,000 | 165,000 | 166,500 | -500 | -0.3% | 57 |
| 2011/01/28 | 169,900 | 169,900 | 165,200 | 167,000 | -2,700 | -1.6% | 83 |
| 2011/01/27 | 170,000 | 170,000 | 167,600 | 169,700 | -300 | -0.2% | 45 |
3501～
3550
件表示中 / 3751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 | 285,700円 | +2.8% | -9.4% | 2.45% | 21.07倍 | 1.99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 | 315,900円 | +12.6% | +18.3% | 2.85% | 12.19倍 | 0.78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 |
| エディオン | 196,900円 | +2.9% | +6.8% | 2.39% | 14.09倍 | 0.92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 | 236,100円 | +4.1% | +1.1% | 2.75% | 11.35倍 | 1.48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 | 327,000円 | +9.8% | +0.1% | 0.61% | 50.39倍 | 3.30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 |
市場注目の銘柄
チャート関連のコラム
