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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,812 | 1,816 | 1,798 | 1,813 | +1 | +0.1% | 233,300 |
| 2024/11/20 | 1,803 | 1,819 | 1,801 | 1,812 | +2 | +0.1% | 227,300 |
| 2024/11/19 | 1,828 | 1,829 | 1,801 | 1,810 | -16 | -0.9% | 257,000 |
| 2024/11/18 | 1,807 | 1,837 | 1,802 | 1,826 | +26 | +1.4% | 363,700 |
| 2024/11/15 | 1,812 | 1,814 | 1,800 | 1,800 | -2 | -0.1% | 294,300 |
| 2024/11/14 | 1,805 | 1,807 | 1,793 | 1,802 | -1 | -0.1% | 246,700 |
| 2024/11/13 | 1,814 | 1,817 | 1,796 | 1,803 | -11 | -0.6% | 302,500 |
| 2024/11/12 | 1,788 | 1,814 | 1,785 | 1,814 | +31 | +1.7% | 372,600 |
| 2024/11/11 | 1,776 | 1,783 | 1,763 | 1,783 | +6 | +0.3% | 291,900 |
| 2024/11/08 | 1,780 | 1,784 | 1,763 | 1,777 | -2 | -0.1% | 283,000 |
| 2024/11/07 | 1,767 | 1,781 | 1,755 | 1,779 | +11 | +0.6% | 373,900 |
| 2024/11/06 | 1,780 | 1,783 | 1,760 | 1,768 | -19 | -1.1% | 376,500 |
| 2024/11/05 | 1,784 | 1,793 | 1,774 | 1,787 | +7 | +0.4% | 389,700 |
| 2024/11/01 | 1,753 | 1,818 | 1,747 | 1,780 | +15 | +0.8% | 787,000 |
| 2024/10/31 | 1,758 | 1,767 | 1,749 | 1,765 | +18 | +1% | 392,600 |
| 2024/10/30 | 1,761 | 1,762 | 1,747 | 1,747 | -4 | -0.2% | 830,000 |
| 2024/10/29 | 1,740 | 1,751 | 1,733 | 1,751 | +11 | +0.6% | 263,200 |
| 2024/10/28 | 1,730 | 1,740 | 1,720 | 1,740 | +11 | +0.6% | 328,600 |
| 2024/10/25 | 1,750 | 1,750 | 1,723 | 1,729 | -18 | -1% | 232,400 |
| 2024/10/24 | 1,735 | 1,748 | 1,732 | 1,747 | +3 | +0.2% | 281,400 |
| 2024/10/23 | 1,765 | 1,770 | 1,744 | 1,744 | -22 | -1.2% | 254,500 |
| 2024/10/22 | 1,762 | 1,771 | 1,758 | 1,766 | -9 | -0.5% | 285,100 |
| 2024/10/21 | 1,803 | 1,805 | 1,768 | 1,775 | -37 | -2% | 351,700 |
| 2024/10/18 | 1,810 | 1,822 | 1,806 | 1,812 | +4 | +0.2% | 249,200 |
| 2024/10/17 | 1,816 | 1,819 | 1,803 | 1,808 | -10 | -0.6% | 254,400 |
| 2024/10/16 | 1,833 | 1,844 | 1,816 | 1,818 | -13 | -0.7% | 262,600 |
| 2024/10/15 | 1,820 | 1,833 | 1,818 | 1,831 | +17 | +0.9% | 364,600 |
| 2024/10/11 | 1,825 | 1,829 | 1,814 | 1,814 | -15 | -0.8% | 192,300 |
| 2024/10/10 | 1,831 | 1,834 | 1,818 | 1,829 | -6 | -0.3% | 219,400 |
| 2024/10/09 | 1,832 | 1,845 | 1,829 | 1,835 | +9 | +0.5% | 268,700 |
| 2024/10/08 | 1,827 | 1,832 | 1,816 | 1,826 | -2 | -0.1% | 251,500 |
| 2024/10/07 | 1,857 | 1,858 | 1,827 | 1,828 | -29 | -1.6% | 335,100 |
| 2024/10/04 | 1,838 | 1,863 | 1,835 | 1,857 | +25 | +1.4% | 380,700 |
| 2024/10/03 | 1,839 | 1,850 | 1,823 | 1,832 | -2 | -0.1% | 304,300 |
| 2024/10/02 | 1,837 | 1,851 | 1,830 | 1,834 | -1 | -0.1% | 298,300 |
| 2024/10/01 | 1,837 | 1,843 | 1,820 | 1,835 | -2 | -0.1% | 262,700 |
| 2024/09/30 | 1,829 | 1,841 | 1,820 | 1,837 | -17 | -0.9% | 262,800 |
| 2024/09/27 | 1,837 | 1,858 | 1,832 | 1,854 | +2 | +0.1% | 362,500 |
| 2024/09/26 | 1,826 | 1,852 | 1,825 | 1,852 | +28 | +1.5% | 623,400 |
| 2024/09/25 | 1,834 | 1,834 | 1,814 | 1,824 | -4 | -0.2% | 290,500 |
| 2024/09/24 | 1,824 | 1,832 | 1,819 | 1,828 | +12 | +0.7% | 328,000 |
| 2024/09/20 | 1,828 | 1,836 | 1,814 | 1,816 | -12 | -0.7% | 462,500 |
| 2024/09/19 | 1,841 | 1,852 | 1,824 | 1,828 | -19 | -1% | 346,500 |
| 2024/09/18 | 1,850 | 1,861 | 1,837 | 1,847 | -1 | -0.1% | 322,200 |
| 2024/09/17 | 1,838 | 1,852 | 1,832 | 1,848 | +26 | +1.4% | 306,600 |
| 2024/09/13 | 1,834 | 1,838 | 1,820 | 1,822 | -22 | -1.2% | 240,000 |
| 2024/09/12 | 1,832 | 1,850 | 1,828 | 1,844 | +18 | +1% | 296,600 |
| 2024/09/11 | 1,862 | 1,865 | 1,816 | 1,826 | -36 | -1.9% | 439,800 |
| 2024/09/10 | 1,864 | 1,881 | 1,855 | 1,862 | +8 | +0.4% | 274,000 |
| 2024/09/09 | 1,843 | 1,865 | 1,836 | 1,854 | -3 | -0.2% | 317,700 |
1～
50
件表示中 / 3585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 | 181,300円 | +5.6% | +33.2% | 2.54% | 14.19倍 | 0.86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 |
| ＤＣＭ | 140,300円 | +12.7% | +19.7% | 3.14% | 9.69倍 | 0.72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 |
| 吉野家ＨＤ | 314,900円 | +8.3% | -14.0% | 0.64% | 49.70倍 | 3.22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 |
| クリエイトＳＤＨ | 286,600円 | +8.4% | +7.3% | 2.37% | 12.86倍 | 1.42倍 |
|
神奈川県地盤の中堅ドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に拡大 |
| コロワイド | 172,200円 | +9.2% | -30.7% | 0.29% | 98.91倍 | 3.01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 |
市場注目の銘柄
チャート関連のコラム
