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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,318 | 1,322 | 1,307 | 1,311 | -7 | -0.5% | 507,200 |
| 2023/03/17 | 1,320 | 1,329 | 1,318 | 1,318 | -3 | -0.2% | 584,500 |
| 2023/03/16 | 1,317 | 1,325 | 1,311 | 1,321 | -15 | -1.1% | 470,700 |
| 2023/03/15 | 1,325 | 1,336 | 1,321 | 1,336 | +22 | +1.7% | 432,800 |
| 2023/03/14 | 1,334 | 1,339 | 1,311 | 1,314 | -32 | -2.4% | 643,300 |
| 2023/03/13 | 1,362 | 1,366 | 1,340 | 1,346 | -16 | -1.2% | 553,400 |
| 2023/03/10 | 1,367 | 1,374 | 1,359 | 1,362 | -3 | -0.2% | 885,600 |
| 2023/03/09 | 1,350 | 1,365 | 1,350 | 1,365 | +13 | +1% | 853,200 |
| 2023/03/08 | 1,346 | 1,362 | 1,344 | 1,352 | +16 | +1.2% | 778,200 |
| 2023/03/07 | 1,340 | 1,343 | 1,332 | 1,336 | +1 | +0.1% | 502,500 |
| 2023/03/06 | 1,323 | 1,337 | 1,323 | 1,335 | +11 | +0.8% | 600,000 |
| 2023/03/03 | 1,325 | 1,335 | 1,320 | 1,324 | +11 | +0.8% | 823,300 |
| 2023/03/02 | 1,316 | 1,323 | 1,310 | 1,313 | +1 | +0.1% | 586,200 |
| 2023/03/01 | 1,314 | 1,323 | 1,307 | 1,312 | -6 | -0.5% | 621,500 |
| 2023/02/28 | 1,320 | 1,325 | 1,313 | 1,318 | +3 | +0.2% | 769,100 |
| 2023/02/27 | 1,308 | 1,316 | 1,305 | 1,315 | +10 | +0.8% | 601,500 |
| 2023/02/24 | 1,297 | 1,308 | 1,293 | 1,305 | -3 | -0.2% | 917,500 |
| 2023/02/22 | 1,316 | 1,320 | 1,306 | 1,308 | -15 | -1.1% | 382,500 |
| 2023/02/21 | 1,323 | 1,329 | 1,318 | 1,323 | +4 | +0.3% | 398,400 |
| 2023/02/20 | 1,320 | 1,327 | 1,315 | 1,319 | +5 | +0.4% | 338,300 |
| 2023/02/17 | 1,300 | 1,317 | 1,300 | 1,314 | +7 | +0.5% | 563,900 |
| 2023/02/16 | 1,296 | 1,309 | 1,296 | 1,307 | +16 | +1.2% | 366,100 |
| 2023/02/15 | 1,298 | 1,302 | 1,289 | 1,291 | -3 | -0.2% | 330,300 |
| 2023/02/14 | 1,287 | 1,298 | 1,286 | 1,294 | +10 | +0.8% | 272,600 |
| 2023/02/13 | 1,283 | 1,288 | 1,277 | 1,284 | +6 | +0.5% | 233,100 |
| 2023/02/10 | 1,284 | 1,295 | 1,278 | 1,278 | +1 | +0.1% | 424,500 |
| 2023/02/09 | 1,273 | 1,282 | 1,270 | 1,277 | +2 | +0.2% | 320,600 |
| 2023/02/08 | 1,271 | 1,282 | 1,271 | 1,275 | -3 | -0.2% | 271,300 |
| 2023/02/07 | 1,280 | 1,289 | 1,278 | 1,278 | +5 | +0.4% | 358,200 |
| 2023/02/06 | 1,262 | 1,282 | 1,262 | 1,273 | +11 | +0.9% | 368,900 |
| 2023/02/03 | 1,261 | 1,283 | 1,248 | 1,262 | +2 | +0.2% | 1,109,600 |
| 2023/02/02 | 1,269 | 1,272 | 1,258 | 1,260 | -9 | -0.7% | 398,800 |
| 2023/02/01 | 1,277 | 1,282 | 1,269 | 1,269 | -14 | -1.1% | 347,000 |
| 2023/01/31 | 1,292 | 1,295 | 1,281 | 1,283 | +2 | +0.2% | 351,400 |
| 2023/01/30 | 1,277 | 1,285 | 1,277 | 1,281 | -2 | -0.2% | 286,800 |
| 2023/01/27 | 1,284 | 1,286 | 1,279 | 1,283 | -1 | -0.1% | 185,900 |
| 2023/01/26 | 1,296 | 1,298 | 1,284 | 1,284 | -12 | -0.9% | 166,900 |
| 2023/01/25 | 1,278 | 1,296 | 1,274 | 1,296 | +16 | +1.3% | 330,000 |
| 2023/01/24 | 1,283 | 1,288 | 1,277 | 1,280 | -1 | -0.1% | 240,200 |
| 2023/01/23 | 1,279 | 1,289 | 1,276 | 1,281 | +3 | +0.2% | 175,700 |
| 2023/01/20 | 1,274 | 1,285 | 1,274 | 1,278 | +4 | +0.3% | 204,000 |
| 2023/01/19 | 1,277 | 1,283 | 1,274 | 1,274 | -3 | -0.2% | 181,100 |
| 2023/01/18 | 1,272 | 1,283 | 1,264 | 1,277 | +11 | +0.9% | 270,700 |
| 2023/01/17 | 1,260 | 1,274 | 1,259 | 1,266 | +4 | +0.3% | 235,800 |
| 2023/01/16 | 1,255 | 1,266 | 1,251 | 1,262 | +2 | +0.2% | 211,900 |
| 2023/01/13 | 1,260 | 1,268 | 1,259 | 1,260 | +1 | +0.1% | 275,300 |
| 2023/01/12 | 1,259 | 1,267 | 1,256 | 1,259 | -1 | -0.1% | 228,900 |
| 2023/01/11 | 1,261 | 1,266 | 1,258 | 1,260 | ±0 | ±0% | 265,300 |
| 2023/01/10 | 1,273 | 1,281 | 1,260 | 1,260 | -9 | -0.7% | 259,300 |
| 2023/01/06 | 1,283 | 1,294 | 1,269 | 1,269 | -14 | -1.1% | 231,500 |
501～
550
件表示中 / 3673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 | 182,300円 | +5.6% | +33.2% | 2.52% | 14.03倍 | 0.85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 |
| サイゼリヤ | 415,500円 | +12.9% | +5.2% | 0.60% | 19.76倍 | 1.84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 |
| 王将フード | 309,500円 | +8.4% | +8.4% | 1.62% | 21.94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 |
| セリア | 261,900円 | +5.0% | +2.2% | 2.67% | 19.13倍 | 1.89倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| 吉野家ＨＤ | 300,800円 | +8.3% | -14.0% | 0.66% | 47.47倍 | 3.07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
