エディオンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,623 | 1,630 | 1,618 | 1,629 | +16 | +1% | 201,100 |
| 2024/05/01 | 1,620 | 1,623 | 1,607 | 1,613 | -17 | -1% | 211,400 |
| 2024/04/30 | 1,610 | 1,637 | 1,608 | 1,630 | +25 | +1.6% | 377,300 |
| 2024/04/26 | 1,594 | 1,608 | 1,586 | 1,605 | +11 | +0.7% | 215,000 |
| 2024/04/25 | 1,604 | 1,604 | 1,589 | 1,594 | -10 | -0.6% | 166,100 |
| 2024/04/24 | 1,602 | 1,604 | 1,594 | 1,604 | +8 | +0.5% | 161,200 |
| 2024/04/23 | 1,600 | 1,604 | 1,590 | 1,596 | -4 | -0.3% | 189,300 |
| 2024/04/22 | 1,599 | 1,610 | 1,596 | 1,600 | +19 | +1.2% | 286,600 |
| 2024/04/19 | 1,598 | 1,600 | 1,576 | 1,581 | -10 | -0.6% | 263,700 |
| 2024/04/18 | 1,594 | 1,598 | 1,585 | 1,591 | +12 | +0.8% | 189,100 |
| 2024/04/17 | 1,589 | 1,597 | 1,572 | 1,579 | -20 | -1.3% | 271,100 |
| 2024/04/16 | 1,651 | 1,652 | 1,591 | 1,599 | -62 | -3.7% | 402,300 |
| 2024/04/15 | 1,623 | 1,661 | 1,621 | 1,661 | +39 | +2.4% | 563,300 |
| 2024/04/12 | 1,628 | 1,628 | 1,614 | 1,622 | -6 | -0.4% | 256,800 |
| 2024/04/11 | 1,615 | 1,629 | 1,605 | 1,628 | +9 | +0.6% | 292,300 |
| 2024/04/10 | 1,600 | 1,625 | 1,599 | 1,619 | +20 | +1.3% | 350,300 |
| 2024/04/09 | 1,619 | 1,620 | 1,596 | 1,599 | -16 | -1% | 366,100 |
| 2024/04/08 | 1,590 | 1,622 | 1,588 | 1,615 | +23 | +1.4% | 594,300 |
| 2024/04/05 | 1,564 | 1,592 | 1,556 | 1,592 | +35 | +2.2% | 664,900 |
| 2024/04/04 | 1,564 | 1,564 | 1,549 | 1,557 | -5 | -0.3% | 296,000 |
| 2024/04/03 | 1,537 | 1,562 | 1,536 | 1,562 | +14 | +0.9% | 482,000 |
| 2024/04/02 | 1,548 | 1,553 | 1,538 | 1,548 | ±0 | ±0% | 393,200 |
| 2024/04/01 | 1,549 | 1,561 | 1,543 | 1,548 | ±0 | ±0% | 557,700 |
| 2024/03/29 | 1,535 | 1,554 | 1,530 | 1,548 | +27 | +1.8% | 628,700 |
| 2024/03/28 | 1,521 | 1,537 | 1,515 | 1,521 | -29 | -1.9% | 2,088,400 |
| 2024/03/27 | 1,551 | 1,563 | 1,547 | 1,550 | -1 | -0.1% | 2,907,000 |
| 2024/03/26 | 1,555 | 1,557 | 1,543 | 1,551 | +1 | +0.1% | 1,061,200 |
| 2024/03/25 | 1,563 | 1,566 | 1,548 | 1,550 | -12 | -0.8% | 1,100,400 |
| 2024/03/22 | 1,567 | 1,567 | 1,548 | 1,562 | +2 | +0.1% | 756,100 |
| 2024/03/21 | 1,566 | 1,577 | 1,558 | 1,560 | -6 | -0.4% | 823,200 |
| 2024/03/19 | 1,584 | 1,584 | 1,563 | 1,566 | -15 | -0.9% | 634,100 |
| 2024/03/18 | 1,581 | 1,583 | 1,573 | 1,581 | +14 | +0.9% | 448,100 |
| 2024/03/15 | 1,568 | 1,576 | 1,558 | 1,567 | ±0 | ±0% | 493,600 |
| 2024/03/14 | 1,554 | 1,567 | 1,545 | 1,567 | +16 | +1% | 415,700 |
| 2024/03/13 | 1,554 | 1,558 | 1,546 | 1,551 | +3 | +0.2% | 376,000 |
| 2024/03/12 | 1,536 | 1,548 | 1,526 | 1,548 | +12 | +0.8% | 398,300 |
| 2024/03/11 | 1,548 | 1,549 | 1,524 | 1,536 | -11 | -0.7% | 672,400 |
| 2024/03/08 | 1,539 | 1,552 | 1,536 | 1,547 | -1 | -0.1% | 956,200 |
| 2024/03/07 | 1,533 | 1,548 | 1,531 | 1,548 | +9 | +0.6% | 1,035,600 |
| 2024/03/06 | 1,530 | 1,542 | 1,522 | 1,539 | +17 | +1.1% | 719,800 |
| 2024/03/05 | 1,520 | 1,523 | 1,509 | 1,522 | -4 | -0.3% | 694,600 |
| 2024/03/04 | 1,542 | 1,542 | 1,516 | 1,526 | -18 | -1.2% | 1,042,900 |
| 2024/03/01 | 1,544 | 1,552 | 1,536 | 1,544 | +7 | +0.5% | 340,000 |
| 2024/02/29 | 1,548 | 1,548 | 1,530 | 1,537 | +6 | +0.4% | 421,500 |
| 2024/02/28 | 1,520 | 1,535 | 1,519 | 1,531 | +8 | +0.5% | 648,500 |
| 2024/02/27 | 1,525 | 1,538 | 1,514 | 1,523 | +4 | +0.3% | 672,800 |
| 2024/02/26 | 1,529 | 1,530 | 1,513 | 1,519 | +8 | +0.5% | 502,900 |
| 2024/02/22 | 1,503 | 1,511 | 1,498 | 1,511 | +8 | +0.5% | 479,500 |
| 2024/02/21 | 1,490 | 1,505 | 1,483 | 1,503 | +6 | +0.4% | 677,000 |
| 2024/02/20 | 1,528 | 1,531 | 1,496 | 1,497 | -26 | -1.7% | 716,400 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「エディオン」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 |
|---|---|---|---|---|---|---|---|---|
| エディオン | 162,900円 | +3.4% | +1.3% | 2.70% | 14.25倍 | 0.79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 |
| 吉野家ＨＤ | 288,300円 | +8.3% | -14.0% | 0.69% | 45.49倍 | 3.09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 |
| コロワイド | 212,700円 | +11.0% | - | 0.24% | 301.28倍 | 6.39倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| 王将フード | 774,000円 | +9.0% | +4.2% | 1.81% | 21.84倍 | 2.23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 |
| 壱番屋 | 110,500円 | +11.5% | +7.5% | 1.45% | 56.87倍 | 5.70倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
市場注目の銘柄
チャート関連のコラム
