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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,210 | 1,211 | 1,203 | 1,209 | -1 | -0.1% | 218,500 |
| 2022/08/25 | 1,213 | 1,213 | 1,206 | 1,210 | ±0 | ±0% | 149,100 |
| 2022/08/24 | 1,210 | 1,218 | 1,206 | 1,210 | -1 | -0.1% | 229,000 |
| 2022/08/23 | 1,206 | 1,211 | 1,201 | 1,211 | -3 | -0.2% | 271,500 |
| 2022/08/22 | 1,208 | 1,217 | 1,207 | 1,214 | +7 | +0.6% | 241,800 |
| 2022/08/19 | 1,214 | 1,214 | 1,201 | 1,207 | -7 | -0.6% | 263,000 |
| 2022/08/18 | 1,222 | 1,232 | 1,213 | 1,214 | -6 | -0.5% | 270,800 |
| 2022/08/17 | 1,208 | 1,221 | 1,206 | 1,220 | +18 | +1.5% | 314,200 |
| 2022/08/16 | 1,205 | 1,205 | 1,198 | 1,202 | -1 | -0.1% | 201,000 |
| 2022/08/15 | 1,218 | 1,220 | 1,200 | 1,203 | -14 | -1.2% | 261,100 |
| 2022/08/12 | 1,213 | 1,224 | 1,210 | 1,217 | +8 | +0.7% | 370,500 |
| 2022/08/10 | 1,195 | 1,211 | 1,193 | 1,209 | +9 | +0.8% | 344,000 |
| 2022/08/09 | 1,215 | 1,218 | 1,190 | 1,200 | -8 | -0.7% | 515,300 |
| 2022/08/08 | 1,212 | 1,226 | 1,205 | 1,208 | -4 | -0.3% | 391,900 |
| 2022/08/05 | 1,207 | 1,219 | 1,198 | 1,212 | +9 | +0.7% | 468,900 |
| 2022/08/04 | 1,203 | 1,227 | 1,191 | 1,203 | +27 | +2.3% | 990,600 |
| 2022/08/03 | 1,203 | 1,207 | 1,168 | 1,176 | -66 | -5.3% | 1,306,100 |
| 2022/08/02 | 1,240 | 1,247 | 1,230 | 1,242 | ±0 | ±0% | 353,400 |
| 2022/08/01 | 1,250 | 1,250 | 1,237 | 1,242 | -12 | -1% | 381,900 |
| 2022/07/29 | 1,264 | 1,264 | 1,243 | 1,254 | -4 | -0.3% | 340,700 |
| 2022/07/28 | 1,268 | 1,268 | 1,243 | 1,258 | -11 | -0.9% | 439,300 |
| 2022/07/27 | 1,303 | 1,306 | 1,267 | 1,269 | -38 | -2.9% | 437,800 |
| 2022/07/26 | 1,320 | 1,322 | 1,304 | 1,307 | -22 | -1.7% | 312,200 |
| 2022/07/25 | 1,345 | 1,347 | 1,329 | 1,329 | -12 | -0.9% | 311,300 |
| 2022/07/22 | 1,330 | 1,342 | 1,328 | 1,341 | +8 | +0.6% | 253,300 |
| 2022/07/21 | 1,307 | 1,344 | 1,307 | 1,333 | +24 | +1.8% | 491,100 |
| 2022/07/20 | 1,311 | 1,313 | 1,303 | 1,309 | +8 | +0.6% | 319,300 |
| 2022/07/19 | 1,290 | 1,306 | 1,286 | 1,301 | +16 | +1.2% | 436,300 |
| 2022/07/15 | 1,284 | 1,289 | 1,277 | 1,285 | -2 | -0.2% | 356,400 |
| 2022/07/14 | 1,294 | 1,294 | 1,284 | 1,287 | -3 | -0.2% | 234,300 |
| 2022/07/13 | 1,293 | 1,297 | 1,284 | 1,290 | -3 | -0.2% | 150,800 |
| 2022/07/12 | 1,298 | 1,298 | 1,280 | 1,293 | -5 | -0.4% | 206,900 |
| 2022/07/11 | 1,285 | 1,299 | 1,280 | 1,298 | +22 | +1.7% | 260,800 |
| 2022/07/08 | 1,283 | 1,287 | 1,267 | 1,276 | +3 | +0.2% | 389,900 |
| 2022/07/07 | 1,285 | 1,290 | 1,270 | 1,273 | ±0 | ±0% | 242,500 |
| 2022/07/06 | 1,291 | 1,295 | 1,265 | 1,273 | -23 | -1.8% | 476,900 |
| 2022/07/05 | 1,298 | 1,303 | 1,290 | 1,296 | -1 | -0.1% | 355,000 |
| 2022/07/04 | 1,282 | 1,297 | 1,278 | 1,297 | +23 | +1.8% | 577,200 |
| 2022/07/01 | 1,272 | 1,283 | 1,266 | 1,274 | +1 | +0.1% | 460,700 |
| 2022/06/30 | 1,265 | 1,277 | 1,257 | 1,273 | +7 | +0.6% | 534,400 |
| 2022/06/29 | 1,252 | 1,272 | 1,246 | 1,266 | +6 | +0.5% | 623,200 |
| 2022/06/28 | 1,220 | 1,269 | 1,216 | 1,260 | +39 | +3.2% | 757,200 |
| 2022/06/27 | 1,225 | 1,226 | 1,214 | 1,221 | -5 | -0.4% | 202,900 |
| 2022/06/24 | 1,230 | 1,235 | 1,221 | 1,226 | +2 | +0.2% | 327,700 |
| 2022/06/23 | 1,204 | 1,228 | 1,204 | 1,224 | +30 | +2.5% | 424,700 |
| 2022/06/22 | 1,187 | 1,202 | 1,177 | 1,194 | +22 | +1.9% | 539,900 |
| 2022/06/21 | 1,169 | 1,179 | 1,164 | 1,172 | +5 | +0.4% | 284,200 |
| 2022/06/20 | 1,179 | 1,179 | 1,158 | 1,167 | -15 | -1.3% | 420,600 |
| 2022/06/17 | 1,167 | 1,186 | 1,166 | 1,182 | +4 | +0.3% | 604,200 |
| 2022/06/16 | 1,178 | 1,190 | 1,176 | 1,178 | +1 | +0.1% | 222,300 |
551～
600
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
