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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 1,943 | 1,957 | 1,932 | 1,953 | -3 | -0.2% | 204,900 |
| 2025/06/04 | 1,945 | 1,971 | 1,942 | 1,956 | +14 | +0.7% | 318,600 |
| 2025/06/03 | 1,938 | 1,950 | 1,924 | 1,942 | +16 | +0.8% | 262,700 |
| 2025/06/02 | 1,900 | 1,932 | 1,896 | 1,926 | +21 | +1.1% | 362,900 |
| 2025/05/30 | 1,874 | 1,910 | 1,872 | 1,905 | +22 | +1.2% | 304,800 |
| 2025/05/29 | 1,881 | 1,889 | 1,872 | 1,883 | -1 | -0.1% | 233,200 |
| 2025/05/28 | 1,900 | 1,900 | 1,883 | 1,884 | +5 | +0.3% | 270,100 |
| 2025/05/27 | 1,874 | 1,881 | 1,861 | 1,879 | +5 | +0.3% | 196,000 |
| 2025/05/26 | 1,883 | 1,887 | 1,868 | 1,874 | -5 | -0.3% | 222,900 |
| 2025/05/23 | 1,855 | 1,886 | 1,852 | 1,879 | +32 | +1.7% | 322,000 |
| 2025/05/22 | 1,837 | 1,856 | 1,828 | 1,847 | +10 | +0.5% | 250,100 |
| 2025/05/21 | 1,851 | 1,864 | 1,837 | 1,837 | +2 | +0.1% | 273,100 |
| 2025/05/20 | 1,849 | 1,855 | 1,825 | 1,835 | -24 | -1.3% | 379,300 |
| 2025/05/19 | 1,859 | 1,868 | 1,848 | 1,859 | ±0 | ±0% | 318,400 |
| 2025/05/16 | 1,857 | 1,873 | 1,842 | 1,859 | +8 | +0.4% | 285,500 |
| 2025/05/15 | 1,860 | 1,860 | 1,836 | 1,851 | -23 | -1.2% | 250,000 |
| 2025/05/14 | 1,879 | 1,893 | 1,852 | 1,874 | -9 | -0.5% | 324,200 |
| 2025/05/13 | 1,922 | 1,929 | 1,883 | 1,883 | -47 | -2.4% | 301,700 |
| 2025/05/12 | 1,940 | 1,940 | 1,899 | 1,930 | -10 | -0.5% | 365,900 |
| 2025/05/09 | 1,969 | 1,973 | 1,911 | 1,940 | -22 | -1.1% | 598,500 |
| 2025/05/08 | 1,947 | 1,962 | 1,940 | 1,962 | +36 | +1.9% | 340,800 |
| 2025/05/07 | 1,919 | 1,947 | 1,912 | 1,926 | +7 | +0.4% | 408,300 |
| 2025/05/02 | 1,885 | 1,921 | 1,883 | 1,919 | +22 | +1.2% | 295,000 |
| 2025/05/01 | 1,902 | 1,905 | 1,884 | 1,897 | -9 | -0.5% | 175,000 |
| 2025/04/30 | 1,901 | 1,914 | 1,887 | 1,906 | +5 | +0.3% | 255,800 |
| 2025/04/28 | 1,861 | 1,905 | 1,861 | 1,901 | +40 | +2.1% | 326,800 |
| 2025/04/25 | 1,856 | 1,878 | 1,853 | 1,861 | -3 | -0.2% | 257,000 |
| 2025/04/24 | 1,865 | 1,880 | 1,858 | 1,864 | -3 | -0.2% | 229,500 |
| 2025/04/23 | 1,863 | 1,886 | 1,863 | 1,867 | +12 | +0.6% | 287,600 |
| 2025/04/22 | 1,846 | 1,862 | 1,845 | 1,855 | +9 | +0.5% | 235,400 |
| 2025/04/21 | 1,848 | 1,860 | 1,842 | 1,846 | -2 | -0.1% | 162,300 |
| 2025/04/18 | 1,844 | 1,848 | 1,835 | 1,848 | +19 | +1% | 158,500 |
| 2025/04/17 | 1,844 | 1,851 | 1,825 | 1,829 | -18 | -1% | 148,600 |
| 2025/04/16 | 1,851 | 1,853 | 1,830 | 1,847 | +13 | +0.7% | 180,900 |
| 2025/04/15 | 1,855 | 1,873 | 1,826 | 1,834 | -21 | -1.1% | 248,600 |
| 2025/04/14 | 1,850 | 1,859 | 1,837 | 1,855 | +20 | +1.1% | 253,700 |
| 2025/04/11 | 1,824 | 1,839 | 1,799 | 1,835 | -21 | -1.1% | 417,600 |
| 2025/04/10 | 1,826 | 1,859 | 1,798 | 1,856 | +70 | +3.9% | 561,700 |
| 2025/04/09 | 1,811 | 1,818 | 1,776 | 1,786 | -16 | -0.9% | 527,900 |
| 2025/04/08 | 1,776 | 1,803 | 1,747 | 1,802 | +66 | +3.8% | 622,200 |
| 2025/04/07 | 1,719 | 1,764 | 1,690 | 1,736 | -87 | -4.8% | 960,700 |
| 2025/04/04 | 1,818 | 1,830 | 1,808 | 1,823 | -18 | -1% | 410,700 |
| 2025/04/03 | 1,813 | 1,841 | 1,795 | 1,841 | -12 | -0.6% | 559,300 |
| 2025/04/02 | 1,876 | 1,883 | 1,847 | 1,853 | -16 | -0.9% | 362,000 |
| 2025/04/01 | 1,899 | 1,899 | 1,857 | 1,869 | -7 | -0.4% | 437,500 |
| 2025/03/31 | 1,904 | 1,912 | 1,867 | 1,876 | -54 | -2.8% | 799,800 |
| 2025/03/28 | 1,909 | 1,940 | 1,893 | 1,930 | -5 | -0.3% | 2,212,000 |
| 2025/03/27 | 1,911 | 1,943 | 1,911 | 1,935 | +24 | +1.3% | 2,480,900 |
| 2025/03/26 | 1,903 | 1,914 | 1,898 | 1,911 | -2 | -0.1% | 764,900 |
| 2025/03/25 | 1,907 | 1,918 | 1,892 | 1,913 | +9 | +0.5% | 615,600 |
1～
50
件表示中 / 3714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 | 195,300円 | +2.9% | +6.8% | 2.41% | 14.01倍 | 0.91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 |
| イズミ | 327,100円 | +12.6% | +18.3% | 2.75% | 12.62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 | 350,500円 | +7.8% | +0.9% | 1.60% | 22.68倍 | 2.47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 |
| クリエイトＳＤＨ | 314,500円 | +8.4% | +7.3% | 2.16% | 14.11倍 | 1.49倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| 吉野家ＨＤ | 319,900円 | +9.8% | +0.1% | 0.63% | 49.29倍 | 3.23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
