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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,285 | 1,299 | 1,280 | 1,298 | +22 | +1.7% | 260,800 |
| 2022/07/08 | 1,283 | 1,287 | 1,267 | 1,276 | +3 | +0.2% | 389,900 |
| 2022/07/07 | 1,285 | 1,290 | 1,270 | 1,273 | ±0 | ±0% | 242,500 |
| 2022/07/06 | 1,291 | 1,295 | 1,265 | 1,273 | -23 | -1.8% | 476,900 |
| 2022/07/05 | 1,298 | 1,303 | 1,290 | 1,296 | -1 | -0.1% | 355,000 |
| 2022/07/04 | 1,282 | 1,297 | 1,278 | 1,297 | +23 | +1.8% | 577,200 |
| 2022/07/01 | 1,272 | 1,283 | 1,266 | 1,274 | +1 | +0.1% | 460,700 |
| 2022/06/30 | 1,265 | 1,277 | 1,257 | 1,273 | +7 | +0.6% | 534,400 |
| 2022/06/29 | 1,252 | 1,272 | 1,246 | 1,266 | +6 | +0.5% | 623,200 |
| 2022/06/28 | 1,220 | 1,269 | 1,216 | 1,260 | +39 | +3.2% | 757,200 |
| 2022/06/27 | 1,225 | 1,226 | 1,214 | 1,221 | -5 | -0.4% | 202,900 |
| 2022/06/24 | 1,230 | 1,235 | 1,221 | 1,226 | +2 | +0.2% | 327,700 |
| 2022/06/23 | 1,204 | 1,228 | 1,204 | 1,224 | +30 | +2.5% | 424,700 |
| 2022/06/22 | 1,187 | 1,202 | 1,177 | 1,194 | +22 | +1.9% | 539,900 |
| 2022/06/21 | 1,169 | 1,179 | 1,164 | 1,172 | +5 | +0.4% | 284,200 |
| 2022/06/20 | 1,179 | 1,179 | 1,158 | 1,167 | -15 | -1.3% | 420,600 |
| 2022/06/17 | 1,167 | 1,186 | 1,166 | 1,182 | +4 | +0.3% | 604,200 |
| 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 |
751～
800
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
