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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,218 | 1,229 | 1,214 | 1,221 | +2 | +0.2% | 396,700 |
| 2022/11/09 | 1,225 | 1,228 | 1,217 | 1,219 | -6 | -0.5% | 369,000 |
| 2022/11/08 | 1,231 | 1,232 | 1,221 | 1,225 | +1 | +0.1% | 366,200 |
| 2022/11/07 | 1,202 | 1,232 | 1,202 | 1,224 | +20 | +1.7% | 728,400 |
| 2022/11/04 | 1,176 | 1,212 | 1,158 | 1,204 | +28 | +2.4% | 1,337,100 |
| 2022/11/02 | 1,179 | 1,184 | 1,176 | 1,176 | -3 | -0.3% | 254,000 |
| 2022/11/01 | 1,183 | 1,192 | 1,178 | 1,179 | -2 | -0.2% | 336,700 |
| 2022/10/31 | 1,200 | 1,202 | 1,178 | 1,181 | -14 | -1.2% | 532,700 |
| 2022/10/28 | 1,194 | 1,196 | 1,186 | 1,195 | -5 | -0.4% | 1,934,400 |
| 2022/10/27 | 1,205 | 1,208 | 1,196 | 1,200 | -5 | -0.4% | 371,700 |
| 2022/10/26 | 1,200 | 1,212 | 1,197 | 1,205 | +6 | +0.5% | 332,500 |
| 2022/10/25 | 1,192 | 1,199 | 1,187 | 1,199 | +7 | +0.6% | 308,400 |
| 2022/10/24 | 1,195 | 1,199 | 1,188 | 1,192 | -5 | -0.4% | 354,000 |
| 2022/10/21 | 1,195 | 1,201 | 1,192 | 1,197 | ±0 | ±0% | 263,100 |
| 2022/10/20 | 1,199 | 1,203 | 1,191 | 1,197 | -7 | -0.6% | 334,800 |
| 2022/10/19 | 1,202 | 1,210 | 1,198 | 1,204 | +6 | +0.5% | 337,600 |
| 2022/10/18 | 1,199 | 1,202 | 1,187 | 1,198 | +6 | +0.5% | 317,400 |
| 2022/10/17 | 1,183 | 1,198 | 1,183 | 1,192 | +11 | +0.9% | 322,800 |
| 2022/10/14 | 1,190 | 1,191 | 1,176 | 1,181 | -2 | -0.2% | 487,500 |
| 2022/10/13 | 1,180 | 1,190 | 1,163 | 1,183 | -3 | -0.3% | 478,000 |
| 2022/10/12 | 1,202 | 1,202 | 1,185 | 1,186 | -10 | -0.8% | 449,100 |
| 2022/10/11 | 1,182 | 1,205 | 1,182 | 1,196 | +2 | +0.2% | 492,400 |
| 2022/10/07 | 1,199 | 1,201 | 1,190 | 1,194 | -7 | -0.6% | 289,500 |
| 2022/10/06 | 1,197 | 1,207 | 1,194 | 1,201 | +8 | +0.7% | 343,400 |
| 2022/10/05 | 1,198 | 1,203 | 1,191 | 1,193 | -1 | -0.1% | 277,400 |
| 2022/10/04 | 1,188 | 1,198 | 1,185 | 1,194 | +21 | +1.8% | 486,700 |
| 2022/10/03 | 1,171 | 1,175 | 1,160 | 1,173 | -5 | -0.4% | 418,400 |
| 2022/09/30 | 1,179 | 1,183 | 1,170 | 1,178 | +9 | +0.8% | 339,700 |
| 2022/09/29 | 1,164 | 1,177 | 1,160 | 1,169 | -14 | -1.2% | 432,300 |
| 2022/09/28 | 1,192 | 1,196 | 1,173 | 1,183 | -7 | -0.6% | 516,100 |
| 2022/09/27 | 1,171 | 1,193 | 1,171 | 1,190 | +10 | +0.8% | 354,200 |
| 2022/09/26 | 1,169 | 1,185 | 1,169 | 1,180 | +8 | +0.7% | 395,200 |
| 2022/09/22 | 1,177 | 1,177 | 1,168 | 1,172 | -11 | -0.9% | 314,500 |
| 2022/09/21 | 1,180 | 1,189 | 1,180 | 1,183 | -10 | -0.8% | 367,200 |
| 2022/09/20 | 1,187 | 1,195 | 1,176 | 1,193 | +23 | +2% | 488,400 |
| 2022/09/16 | 1,163 | 1,173 | 1,162 | 1,170 | +3 | +0.3% | 313,600 |
| 2022/09/15 | 1,168 | 1,170 | 1,162 | 1,167 | +4 | +0.3% | 327,600 |
| 2022/09/14 | 1,167 | 1,167 | 1,160 | 1,163 | -17 | -1.4% | 386,300 |
| 2022/09/13 | 1,183 | 1,183 | 1,171 | 1,180 | -3 | -0.3% | 210,700 |
| 2022/09/12 | 1,179 | 1,185 | 1,176 | 1,183 | +8 | +0.7% | 216,400 |
| 2022/09/09 | 1,184 | 1,186 | 1,172 | 1,175 | -7 | -0.6% | 292,200 |
| 2022/09/08 | 1,167 | 1,182 | 1,165 | 1,182 | +19 | +1.6% | 420,400 |
| 2022/09/07 | 1,158 | 1,163 | 1,154 | 1,163 | +3 | +0.3% | 293,900 |
| 2022/09/06 | 1,167 | 1,168 | 1,156 | 1,160 | -6 | -0.5% | 398,200 |
| 2022/09/05 | 1,164 | 1,174 | 1,158 | 1,166 | +7 | +0.6% | 415,500 |
| 2022/09/02 | 1,185 | 1,185 | 1,158 | 1,159 | -20 | -1.7% | 541,600 |
| 2022/09/01 | 1,195 | 1,199 | 1,178 | 1,179 | -20 | -1.7% | 482,000 |
| 2022/08/31 | 1,200 | 1,205 | 1,196 | 1,199 | -14 | -1.2% | 409,200 |
| 2022/08/30 | 1,210 | 1,217 | 1,208 | 1,213 | +5 | +0.4% | 271,200 |
| 2022/08/29 | 1,199 | 1,208 | 1,194 | 1,208 | -1 | -0.1% | 280,600 |
501～
550
件表示中 / 3586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 | 182,700円 | +5.6% | +33.2% | 2.52% | 14.30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 |
| ＤＣＭ | 141,000円 | +12.7% | +19.7% | 3.12% | 9.74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 | 316,900円 | +8.3% | -14.0% | 0.63% | 50.02倍 | 3.24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 | 287,700円 | +8.4% | +7.3% | 2.36% | 12.91倍 | 1.43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 | 171,800円 | +9.2% | -30.7% | 0.29% | 98.68倍 | 3.00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
