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 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 1,456 | 1,459 | 1,440 | 1,449 | -8 | -0.5% | 205,400 |
| 2023/07/13 | 1,478 | 1,483 | 1,457 | 1,457 | -19 | -1.3% | 216,100 |
| 2023/07/12 | 1,473 | 1,486 | 1,463 | 1,476 | +16 | +1.1% | 275,000 |
| 2023/07/11 | 1,447 | 1,465 | 1,444 | 1,460 | +11 | +0.8% | 381,700 |
| 2023/07/10 | 1,429 | 1,452 | 1,423 | 1,449 | +25 | +1.8% | 310,500 |
| 2023/07/07 | 1,435 | 1,435 | 1,416 | 1,424 | -23 | -1.6% | 367,100 |
| 2023/07/06 | 1,484 | 1,484 | 1,444 | 1,447 | -34 | -2.3% | 348,900 |
| 2023/07/05 | 1,488 | 1,488 | 1,470 | 1,481 | -7 | -0.5% | 258,500 |
| 2023/07/04 | 1,465 | 1,495 | 1,462 | 1,488 | +31 | +2.1% | 628,500 |
| 2023/07/03 | 1,458 | 1,459 | 1,446 | 1,457 | +2 | +0.1% | 259,200 |
| 2023/06/30 | 1,457 | 1,468 | 1,448 | 1,455 | +3 | +0.2% | 396,200 |
| 2023/06/29 | 1,434 | 1,453 | 1,434 | 1,452 | +22 | +1.5% | 294,900 |
| 2023/06/28 | 1,430 | 1,442 | 1,427 | 1,430 | +2 | +0.1% | 461,700 |
| 2023/06/27 | 1,427 | 1,433 | 1,417 | 1,428 | +1 | +0.1% | 192,200 |
| 2023/06/26 | 1,417 | 1,440 | 1,410 | 1,427 | +13 | +0.9% | 367,300 |
| 2023/06/23 | 1,411 | 1,417 | 1,408 | 1,414 | +4 | +0.3% | 243,600 |
| 2023/06/22 | 1,407 | 1,411 | 1,402 | 1,410 | +7 | +0.5% | 208,900 |
| 2023/06/21 | 1,396 | 1,409 | 1,395 | 1,403 | +8 | +0.6% | 280,900 |
| 2023/06/20 | 1,389 | 1,395 | 1,387 | 1,395 | -3 | -0.2% | 243,600 |
| 2023/06/19 | 1,396 | 1,398 | 1,390 | 1,398 | +9 | +0.6% | 242,500 |
| 2023/06/16 | 1,391 | 1,395 | 1,383 | 1,389 | -3 | -0.2% | 394,700 |
| 2023/06/15 | 1,395 | 1,403 | 1,392 | 1,392 | -4 | -0.3% | 176,100 |
| 2023/06/14 | 1,405 | 1,405 | 1,392 | 1,396 | -5 | -0.4% | 240,900 |
| 2023/06/13 | 1,412 | 1,412 | 1,396 | 1,401 | -6 | -0.4% | 273,000 |
| 2023/06/12 | 1,399 | 1,407 | 1,395 | 1,407 | +15 | +1.1% | 169,500 |
| 2023/06/09 | 1,391 | 1,396 | 1,385 | 1,392 | +8 | +0.6% | 301,900 |
| 2023/06/08 | 1,395 | 1,401 | 1,381 | 1,384 | -11 | -0.8% | 290,900 |
| 2023/06/07 | 1,399 | 1,404 | 1,392 | 1,395 | -4 | -0.3% | 342,900 |
| 2023/06/06 | 1,392 | 1,400 | 1,389 | 1,399 | +2 | +0.1% | 193,300 |
| 2023/06/05 | 1,405 | 1,410 | 1,393 | 1,397 | +3 | +0.2% | 248,800 |
| 2023/06/02 | 1,375 | 1,395 | 1,375 | 1,394 | +19 | +1.4% | 261,000 |
| 2023/06/01 | 1,386 | 1,392 | 1,374 | 1,375 | -15 | -1.1% | 384,300 |
| 2023/05/31 | 1,395 | 1,399 | 1,389 | 1,390 | -8 | -0.6% | 732,600 |
| 2023/05/30 | 1,400 | 1,403 | 1,394 | 1,398 | -3 | -0.2% | 163,500 |
| 2023/05/29 | 1,395 | 1,404 | 1,392 | 1,401 | +5 | +0.4% | 162,700 |
| 2023/05/26 | 1,400 | 1,400 | 1,392 | 1,396 | -3 | -0.2% | 219,800 |
| 2023/05/25 | 1,391 | 1,401 | 1,390 | 1,399 | +4 | +0.3% | 320,300 |
| 2023/05/24 | 1,397 | 1,397 | 1,391 | 1,395 | -1 | -0.1% | 243,300 |
| 2023/05/23 | 1,399 | 1,403 | 1,388 | 1,396 | -5 | -0.4% | 332,000 |
| 2023/05/22 | 1,390 | 1,402 | 1,389 | 1,401 | +6 | +0.4% | 191,800 |
| 2023/05/19 | 1,396 | 1,401 | 1,392 | 1,395 | +2 | +0.1% | 204,700 |
| 2023/05/18 | 1,392 | 1,395 | 1,382 | 1,393 | +1 | +0.1% | 484,300 |
| 2023/05/17 | 1,402 | 1,402 | 1,382 | 1,392 | -17 | -1.2% | 431,700 |
| 2023/05/16 | 1,399 | 1,409 | 1,397 | 1,409 | +17 | +1.2% | 475,700 |
| 2023/05/15 | 1,392 | 1,398 | 1,389 | 1,392 | ±0 | ±0% | 383,900 |
| 2023/05/12 | 1,366 | 1,393 | 1,362 | 1,392 | +26 | +1.9% | 565,100 |
| 2023/05/11 | 1,356 | 1,366 | 1,346 | 1,366 | +13 | +1% | 422,600 |
| 2023/05/10 | 1,343 | 1,356 | 1,339 | 1,353 | +7 | +0.5% | 1,038,200 |
| 2023/05/09 | 1,341 | 1,351 | 1,328 | 1,346 | +5 | +0.4% | 790,900 |
| 2023/05/08 | 1,340 | 1,354 | 1,338 | 1,341 | +9 | +0.7% | 423,300 |
501～
550
件表示中 / 3753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 | 200,600円 | +2.9% | +6.8% | 2.34% | 14.35倍 | 0.94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 |
| クリエイトＳＤＨ | 344,500円 | +7.5% | +6.3% | 2.61% | 13.65倍 | 1.56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 |
| イズミ | 319,200円 | +12.6% | +18.3% | 2.82% | 12.32倍 | 0.79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 |
| ライフコーポ | 241,600円 | +4.1% | +1.1% | 2.69% | 11.61倍 | 1.51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 | 328,600円 | +9.8% | +0.1% | 0.61% | 50.64倍 | 3.31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
