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 |
|---|---|---|---|---|---|---|---|
| 2023/02/17 | 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 |
| 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 |
601～
650
件表示中 / 3753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 | 202,700円 | +2.9% | +6.8% | 2.32% | 14.50倍 | 0.95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 |
| クリエイトＳＤＨ | 350,500円 | +7.5% | +6.3% | 2.57% | 13.89倍 | 1.59倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| イズミ | 324,600円 | +12.6% | +18.3% | 2.77% | 12.53倍 | 0.80倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| ライフコーポ | 242,900円 | +4.1% | +1.1% | 2.68% | 11.67倍 | 1.52倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 吉野家ＨＤ | 330,200円 | +9.8% | +0.1% | 0.61% | 50.89倍 | 3.33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
