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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/24 | 1,884 | 1,907 | 1,881 | 1,904 | +13 | +0.7% | 883,400 |
| 2025/03/21 | 1,854 | 1,898 | 1,854 | 1,891 | +25 | +1.3% | 1,005,400 |
| 2025/03/19 | 1,849 | 1,868 | 1,849 | 1,866 | +17 | +0.9% | 501,400 |
| 2025/03/18 | 1,827 | 1,860 | 1,827 | 1,849 | +8 | +0.4% | 677,900 |
| 2025/03/17 | 1,840 | 1,854 | 1,836 | 1,841 | -6 | -0.3% | 877,900 |
| 2025/03/14 | 1,831 | 1,852 | 1,831 | 1,847 | -3 | -0.2% | 499,900 |
| 2025/03/13 | 1,855 | 1,862 | 1,847 | 1,850 | ±0 | ±0% | 466,800 |
| 2025/03/12 | 1,827 | 1,871 | 1,826 | 1,850 | +17 | +0.9% | 567,100 |
| 2025/03/11 | 1,850 | 1,855 | 1,828 | 1,833 | -16 | -0.9% | 643,800 |
| 2025/03/10 | 1,850 | 1,864 | 1,844 | 1,849 | -24 | -1.3% | 846,000 |
| 2025/03/07 | 1,861 | 1,876 | 1,842 | 1,873 | +19 | +1% | 941,800 |
| 2025/03/06 | 1,828 | 1,859 | 1,828 | 1,854 | +29 | +1.6% | 691,900 |
| 2025/03/05 | 1,839 | 1,842 | 1,824 | 1,825 | -4 | -0.2% | 631,300 |
| 2025/03/04 | 1,827 | 1,834 | 1,815 | 1,829 | +10 | +0.5% | 714,900 |
| 2025/03/03 | 1,775 | 1,819 | 1,775 | 1,819 | +46 | +2.6% | 779,200 |
| 2025/02/28 | 1,766 | 1,780 | 1,763 | 1,773 | +8 | +0.5% | 1,097,900 |
| 2025/02/27 | 1,730 | 1,767 | 1,730 | 1,765 | +28 | +1.6% | 1,090,300 |
| 2025/02/26 | 1,733 | 1,743 | 1,726 | 1,737 | +10 | +0.6% | 606,000 |
| 2025/02/25 | 1,725 | 1,738 | 1,722 | 1,727 | +6 | +0.3% | 630,400 |
| 2025/02/21 | 1,713 | 1,731 | 1,711 | 1,721 | -1 | -0.1% | 507,800 |
| 2025/02/20 | 1,727 | 1,732 | 1,715 | 1,722 | -6 | -0.3% | 613,800 |
| 2025/02/19 | 1,751 | 1,754 | 1,725 | 1,728 | -26 | -1.5% | 679,900 |
| 2025/02/18 | 1,760 | 1,763 | 1,753 | 1,754 | -11 | -0.6% | 417,400 |
| 2025/02/17 | 1,771 | 1,774 | 1,760 | 1,765 | -10 | -0.6% | 448,700 |
| 2025/02/14 | 1,790 | 1,791 | 1,773 | 1,775 | -15 | -0.8% | 473,000 |
| 2025/02/13 | 1,760 | 1,790 | 1,734 | 1,790 | -9 | -0.5% | 610,000 |
| 2025/02/12 | 1,815 | 1,819 | 1,762 | 1,799 | +7 | +0.4% | 1,009,100 |
| 2025/02/10 | 1,803 | 1,812 | 1,787 | 1,792 | -24 | -1.3% | 378,000 |
| 2025/02/07 | 1,813 | 1,832 | 1,811 | 1,816 | ±0 | ±0% | 353,300 |
| 2025/02/06 | 1,801 | 1,820 | 1,800 | 1,816 | +14 | +0.8% | 258,000 |
| 2025/02/05 | 1,809 | 1,812 | 1,795 | 1,802 | -7 | -0.4% | 342,900 |
| 2025/02/04 | 1,813 | 1,830 | 1,806 | 1,809 | -9 | -0.5% | 369,600 |
| 2025/02/03 | 1,823 | 1,828 | 1,814 | 1,818 | -15 | -0.8% | 347,300 |
| 2025/01/31 | 1,837 | 1,837 | 1,822 | 1,833 | -11 | -0.6% | 268,500 |
| 2025/01/30 | 1,825 | 1,849 | 1,820 | 1,844 | +24 | +1.3% | 402,700 |
| 2025/01/29 | 1,813 | 1,825 | 1,806 | 1,820 | +2 | +0.1% | 241,900 |
| 2025/01/28 | 1,802 | 1,828 | 1,802 | 1,818 | +22 | +1.2% | 349,600 |
| 2025/01/27 | 1,790 | 1,797 | 1,788 | 1,796 | +16 | +0.9% | 198,500 |
| 2025/01/24 | 1,778 | 1,788 | 1,773 | 1,780 | +10 | +0.6% | 255,700 |
| 2025/01/23 | 1,767 | 1,771 | 1,761 | 1,770 | +4 | +0.2% | 214,400 |
| 2025/01/22 | 1,768 | 1,775 | 1,766 | 1,766 | -12 | -0.7% | 254,000 |
| 2025/01/21 | 1,772 | 1,778 | 1,768 | 1,778 | +13 | +0.7% | 159,300 |
| 2025/01/20 | 1,766 | 1,771 | 1,759 | 1,765 | -1 | -0.1% | 216,800 |
| 2025/01/17 | 1,770 | 1,770 | 1,752 | 1,766 | -7 | -0.4% | 301,100 |
1～
50
件表示中 / 3670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 | 186,900円 | +5.6% | +33.2% | 2.46% | 14.39倍 | 0.87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 |
| 王将フード | 316,500円 | +8.4% | +8.4% | 1.58% | 22.44倍 | 2.52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 |
| サイゼリヤ | 419,000円 | +12.9% | +5.2% | 0.60% | 19.92倍 | 1.86倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| ＤＣＭ | 138,700円 | +12.7% | +19.7% | 3.17% | 9.58倍 | 0.71倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| サンエー | 311,500円 | +3.8% | +0.9% | 2.57% | 17.22倍 | 1.33倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
