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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 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 |
701～
750
件表示中 / 3754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 | 203,400円 | +2.9% | +6.8% | 2.31% | 14.55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 | 354,000円 | +7.5% | +6.3% | 2.54% | 14.03倍 | 1.60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 | 327,800円 | +12.6% | +18.3% | 2.75% | 12.65倍 | 0.81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 | 246,300円 | +4.1% | +1.1% | 2.64% | 11.84倍 | 1.54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 |
| セリア | 287,500円 | +3.1% | -5.8% | 2.43% | 20.31倍 | 2.00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 |
市場注目の銘柄
チャート関連のコラム
