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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 1,178 | 1,190 | 1,176 | 1,178 | +1 | +0.1% | 222,300 |
| 2022/06/15 | 1,184 | 1,189 | 1,176 | 1,177 | -7 | -0.6% | 277,700 |
| 2022/06/14 | 1,175 | 1,190 | 1,174 | 1,184 | -3 | -0.3% | 314,100 |
| 2022/06/13 | 1,166 | 1,190 | 1,166 | 1,187 | +9 | +0.8% | 296,100 |
| 2022/06/10 | 1,188 | 1,188 | 1,177 | 1,178 | -6 | -0.5% | 321,800 |
| 2022/06/09 | 1,200 | 1,200 | 1,184 | 1,184 | -16 | -1.3% | 324,500 |
| 2022/06/08 | 1,208 | 1,209 | 1,198 | 1,200 | -16 | -1.3% | 354,700 |
| 2022/06/07 | 1,206 | 1,218 | 1,203 | 1,216 | +11 | +0.9% | 274,900 |
| 2022/06/06 | 1,206 | 1,206 | 1,197 | 1,205 | +3 | +0.2% | 209,400 |
| 2022/06/03 | 1,217 | 1,223 | 1,202 | 1,202 | -4 | -0.3% | 233,800 |
| 2022/06/02 | 1,200 | 1,206 | 1,198 | 1,206 | ±0 | ±0% | 270,000 |
| 2022/06/01 | 1,208 | 1,215 | 1,198 | 1,206 | -2 | -0.2% | 425,400 |
| 2022/05/31 | 1,218 | 1,223 | 1,200 | 1,208 | -9 | -0.7% | 395,300 |
| 2022/05/30 | 1,226 | 1,226 | 1,208 | 1,217 | -1 | -0.1% | 514,800 |
| 2022/05/27 | 1,211 | 1,222 | 1,206 | 1,218 | +18 | +1.5% | 403,400 |
| 2022/05/26 | 1,200 | 1,219 | 1,197 | 1,200 | +2 | +0.2% | 378,800 |
| 2022/05/25 | 1,206 | 1,208 | 1,195 | 1,198 | -12 | -1% | 290,500 |
| 2022/05/24 | 1,212 | 1,217 | 1,200 | 1,210 | ±0 | ±0% | 242,400 |
| 2022/05/23 | 1,212 | 1,220 | 1,207 | 1,210 | +6 | +0.5% | 283,900 |
| 2022/05/20 | 1,210 | 1,210 | 1,198 | 1,204 | -10 | -0.8% | 273,700 |
| 2022/05/19 | 1,198 | 1,215 | 1,187 | 1,214 | +19 | +1.6% | 434,000 |
| 2022/05/18 | 1,205 | 1,207 | 1,192 | 1,195 | -12 | -1% | 252,200 |
| 2022/05/17 | 1,196 | 1,211 | 1,188 | 1,207 | +7 | +0.6% | 283,800 |
| 2022/05/16 | 1,222 | 1,223 | 1,191 | 1,200 | -17 | -1.4% | 321,800 |
| 2022/05/13 | 1,203 | 1,221 | 1,193 | 1,217 | +11 | +0.9% | 423,000 |
| 2022/05/12 | 1,220 | 1,227 | 1,199 | 1,206 | -26 | -2.1% | 451,500 |
| 2022/05/11 | 1,215 | 1,242 | 1,215 | 1,232 | +10 | +0.8% | 596,600 |
| 2022/05/10 | 1,205 | 1,230 | 1,174 | 1,222 | +18 | +1.5% | 948,900 |
| 2022/05/09 | 1,182 | 1,224 | 1,179 | 1,204 | +23 | +1.9% | 818,600 |
| 2022/05/06 | 1,162 | 1,185 | 1,162 | 1,181 | +14 | +1.2% | 505,300 |
| 2022/05/02 | 1,160 | 1,179 | 1,151 | 1,167 | -3 | -0.3% | 521,500 |
| 2022/04/28 | 1,160 | 1,178 | 1,137 | 1,170 | +81 | +7.4% | 1,618,600 |
| 2022/04/27 | 1,092 | 1,099 | 1,088 | 1,089 | -7 | -0.6% | 553,200 |
| 2022/04/26 | 1,103 | 1,105 | 1,096 | 1,096 | -1 | -0.1% | 220,800 |
| 2022/04/25 | 1,098 | 1,101 | 1,087 | 1,097 | -1 | -0.1% | 245,900 |
| 2022/04/22 | 1,085 | 1,098 | 1,084 | 1,098 | +6 | +0.5% | 185,000 |
| 2022/04/21 | 1,090 | 1,100 | 1,089 | 1,092 | +2 | +0.2% | 185,800 |
| 2022/04/20 | 1,101 | 1,101 | 1,089 | 1,090 | -3 | -0.3% | 225,000 |
| 2022/04/19 | 1,090 | 1,105 | 1,090 | 1,093 | +8 | +0.7% | 265,500 |
| 2022/04/18 | 1,089 | 1,093 | 1,078 | 1,085 | -9 | -0.8% | 242,200 |
| 2022/04/15 | 1,096 | 1,103 | 1,091 | 1,094 | -7 | -0.6% | 254,800 |
| 2022/04/14 | 1,101 | 1,110 | 1,099 | 1,101 | -2 | -0.2% | 246,600 |
| 2022/04/13 | 1,112 | 1,112 | 1,099 | 1,103 | -7 | -0.6% | 335,400 |
| 2022/04/12 | 1,105 | 1,116 | 1,103 | 1,110 | -3 | -0.3% | 276,300 |
| 2022/04/11 | 1,128 | 1,132 | 1,106 | 1,113 | -7 | -0.6% | 291,600 |
| 2022/04/08 | 1,127 | 1,127 | 1,116 | 1,120 | -3 | -0.3% | 258,500 |
| 2022/04/07 | 1,111 | 1,126 | 1,108 | 1,123 | +4 | +0.4% | 366,100 |
| 2022/04/06 | 1,125 | 1,132 | 1,119 | 1,119 | -8 | -0.7% | 321,800 |
| 2022/04/05 | 1,124 | 1,136 | 1,120 | 1,127 | +13 | +1.2% | 322,900 |
| 2022/04/04 | 1,106 | 1,115 | 1,095 | 1,114 | +6 | +0.5% | 464,500 |
601～
650
件表示中 / 3587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 | 181,800円 | +5.6% | +33.2% | 2.53% | 14.23倍 | 0.86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 |
| 吉野家ＨＤ | 315,000円 | +8.3% | -14.0% | 0.63% | 49.72倍 | 3.22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 |
| ＤＣＭ | 140,000円 | +12.7% | +19.7% | 3.14% | 9.67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 |
| クリエイトＳＤＨ | 287,000円 | +8.4% | +7.3% | 2.37% | 12.88倍 | 1.42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 | 171,900円 | +9.2% | -30.7% | 0.29% | 98.74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
