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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 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 |
651～
700
件表示中 / 3715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 | 195,000円 | +2.9% | +6.8% | 2.41% | 13.99倍 | 0.91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 |
| イズミ | 331,700円 | +12.6% | +18.3% | 2.71% | 12.80倍 | 0.82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 |
| 王将フード | 354,500円 | +7.8% | +0.9% | 1.58% | 22.94倍 | 2.50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 |
| クリエイトＳＤＨ | 317,500円 | +8.4% | +7.3% | 2.14% | 14.24倍 | 1.51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 |
| 吉野家ＨＤ | 319,700円 | +9.8% | +0.1% | 0.63% | 49.26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 |
市場注目の銘柄
チャート関連のコラム
