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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,282 | 1,284 | 1,274 | 1,283 | -4 | -0.3% | 198,300 |
| 2023/01/04 | 1,286 | 1,293 | 1,277 | 1,287 | +1 | +0.1% | 288,300 |
| 2022/12/30 | 1,285 | 1,291 | 1,280 | 1,286 | +2 | +0.2% | 161,600 |
| 2022/12/29 | 1,290 | 1,295 | 1,278 | 1,284 | -17 | -1.3% | 262,700 |
| 2022/12/28 | 1,299 | 1,303 | 1,292 | 1,301 | +3 | +0.2% | 212,600 |
| 2022/12/27 | 1,288 | 1,299 | 1,287 | 1,298 | +15 | +1.2% | 213,100 |
| 2022/12/26 | 1,280 | 1,284 | 1,276 | 1,283 | +9 | +0.7% | 134,900 |
| 2022/12/23 | 1,272 | 1,278 | 1,269 | 1,274 | +1 | +0.1% | 230,200 |
| 2022/12/22 | 1,262 | 1,273 | 1,257 | 1,273 | +12 | +1% | 197,600 |
| 2022/12/21 | 1,257 | 1,265 | 1,257 | 1,261 | -4 | -0.3% | 272,200 |
| 2022/12/20 | 1,264 | 1,274 | 1,254 | 1,265 | +1 | +0.1% | 306,000 |
| 2022/12/19 | 1,265 | 1,278 | 1,264 | 1,264 | -2 | -0.2% | 231,200 |
| 2022/12/16 | 1,275 | 1,278 | 1,265 | 1,266 | -6 | -0.5% | 330,900 |
| 2022/12/15 | 1,275 | 1,286 | 1,271 | 1,272 | -4 | -0.3% | 150,100 |
| 2022/12/14 | 1,276 | 1,284 | 1,276 | 1,276 | +1 | +0.1% | 217,300 |
| 2022/12/13 | 1,270 | 1,279 | 1,267 | 1,275 | +12 | +1% | 284,500 |
| 2022/12/12 | 1,269 | 1,273 | 1,263 | 1,263 | -6 | -0.5% | 224,400 |
| 2022/12/09 | 1,265 | 1,278 | 1,265 | 1,269 | +4 | +0.3% | 203,600 |
| 2022/12/08 | 1,274 | 1,276 | 1,258 | 1,265 | -5 | -0.4% | 210,200 |
| 2022/12/07 | 1,257 | 1,279 | 1,257 | 1,270 | +10 | +0.8% | 435,000 |
| 2022/12/06 | 1,252 | 1,262 | 1,251 | 1,260 | +3 | +0.2% | 294,200 |
| 2022/12/05 | 1,245 | 1,258 | 1,245 | 1,257 | +12 | +1% | 335,800 |
| 2022/12/02 | 1,247 | 1,248 | 1,233 | 1,245 | -4 | -0.3% | 339,500 |
| 2022/12/01 | 1,260 | 1,265 | 1,248 | 1,249 | -5 | -0.4% | 282,600 |
| 2022/11/30 | 1,250 | 1,261 | 1,250 | 1,254 | -4 | -0.3% | 290,700 |
| 2022/11/29 | 1,257 | 1,265 | 1,253 | 1,258 | ±0 | ±0% | 246,400 |
| 2022/11/28 | 1,277 | 1,278 | 1,258 | 1,258 | -21 | -1.6% | 192,300 |
| 2022/11/25 | 1,268 | 1,280 | 1,268 | 1,279 | +15 | +1.2% | 257,900 |
| 2022/11/24 | 1,263 | 1,269 | 1,261 | 1,264 | +1 | +0.1% | 214,600 |
| 2022/11/22 | 1,260 | 1,265 | 1,257 | 1,263 | +11 | +0.9% | 206,800 |
| 2022/11/21 | 1,245 | 1,254 | 1,245 | 1,252 | +8 | +0.6% | 300,800 |
| 2022/11/18 | 1,236 | 1,245 | 1,235 | 1,244 | +15 | +1.2% | 241,700 |
| 2022/11/17 | 1,221 | 1,235 | 1,220 | 1,229 | +11 | +0.9% | 301,600 |
| 2022/11/16 | 1,201 | 1,219 | 1,201 | 1,218 | +18 | +1.5% | 344,100 |
| 2022/11/15 | 1,198 | 1,204 | 1,193 | 1,200 | +3 | +0.3% | 262,500 |
| 2022/11/14 | 1,200 | 1,205 | 1,192 | 1,197 | -11 | -0.9% | 329,900 |
| 2022/11/11 | 1,229 | 1,232 | 1,207 | 1,208 | -13 | -1.1% | 348,800 |
| 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 |
551～
600
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
