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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 1,181 | 1,186 | 1,171 | 1,180 | +13 | +1.1% | 402,500 |
| 2022/03/11 | 1,166 | 1,179 | 1,161 | 1,167 | -2 | -0.2% | 711,100 |
| 2022/03/10 | 1,144 | 1,176 | 1,143 | 1,169 | +33 | +2.9% | 927,700 |
| 2022/03/09 | 1,150 | 1,159 | 1,120 | 1,136 | -25 | -2.2% | 1,710,800 |
| 2022/03/08 | 1,186 | 1,189 | 1,153 | 1,161 | -26 | -2.2% | 834,000 |
| 2022/03/07 | 1,179 | 1,189 | 1,178 | 1,187 | +2 | +0.2% | 629,900 |
| 2022/03/04 | 1,186 | 1,193 | 1,180 | 1,185 | -5 | -0.4% | 582,200 |
| 2022/03/03 | 1,200 | 1,200 | 1,188 | 1,190 | +3 | +0.3% | 568,800 |
| 2022/03/02 | 1,185 | 1,200 | 1,181 | 1,187 | -3 | -0.3% | 1,098,800 |
| 2022/03/01 | 1,213 | 1,213 | 1,182 | 1,190 | -7 | -0.6% | 778,500 |
| 2022/02/28 | 1,189 | 1,200 | 1,177 | 1,197 | +22 | +1.9% | 700,500 |
| 2022/02/25 | 1,164 | 1,187 | 1,162 | 1,175 | +5 | +0.4% | 590,800 |
| 2022/02/24 | 1,190 | 1,191 | 1,151 | 1,170 | -31 | -2.6% | 826,800 |
| 2022/02/22 | 1,186 | 1,202 | 1,184 | 1,201 | +7 | +0.6% | 537,200 |
| 2022/02/21 | 1,184 | 1,197 | 1,179 | 1,194 | +10 | +0.8% | 394,600 |
| 2022/02/18 | 1,177 | 1,189 | 1,175 | 1,184 | +2 | +0.2% | 492,200 |
| 2022/02/17 | 1,185 | 1,186 | 1,176 | 1,182 | -4 | -0.3% | 339,700 |
| 2022/02/16 | 1,193 | 1,193 | 1,180 | 1,186 | -4 | -0.3% | 442,400 |
| 2022/02/15 | 1,179 | 1,190 | 1,174 | 1,190 | +15 | +1.3% | 627,400 |
| 2022/02/14 | 1,160 | 1,176 | 1,152 | 1,175 | +12 | +1% | 732,300 |
| 2022/02/10 | 1,160 | 1,165 | 1,148 | 1,163 | -2 | -0.2% | 1,157,700 |
| 2022/02/09 | 1,145 | 1,178 | 1,140 | 1,165 | +33 | +2.9% | 1,333,400 |
| 2022/02/08 | 1,111 | 1,138 | 1,111 | 1,132 | +17 | +1.5% | 796,900 |
| 2022/02/07 | 1,055 | 1,115 | 1,053 | 1,115 | +54 | +5.1% | 1,448,900 |
| 2022/02/04 | 1,054 | 1,064 | 1,053 | 1,061 | +3 | +0.3% | 826,300 |
| 2022/02/03 | 1,056 | 1,062 | 1,053 | 1,058 | -6 | -0.6% | 532,300 |
| 2022/02/02 | 1,060 | 1,067 | 1,054 | 1,064 | +6 | +0.6% | 697,300 |
| 2022/02/01 | 1,066 | 1,071 | 1,056 | 1,058 | -11 | -1% | 463,700 |
| 2022/01/31 | 1,072 | 1,078 | 1,065 | 1,069 | -3 | -0.3% | 556,300 |
| 2022/01/28 | 1,056 | 1,072 | 1,056 | 1,072 | +21 | +2% | 534,100 |
| 2022/01/27 | 1,066 | 1,070 | 1,048 | 1,051 | -15 | -1.4% | 573,900 |
| 2022/01/26 | 1,072 | 1,078 | 1,066 | 1,066 | -2 | -0.2% | 195,400 |
| 2022/01/25 | 1,080 | 1,080 | 1,063 | 1,068 | -10 | -0.9% | 401,300 |
| 2022/01/24 | 1,070 | 1,078 | 1,066 | 1,078 | +5 | +0.5% | 332,000 |
| 2022/01/21 | 1,058 | 1,073 | 1,054 | 1,073 | +10 | +0.9% | 663,600 |
| 2022/01/20 | 1,068 | 1,074 | 1,062 | 1,063 | -7 | -0.7% | 470,900 |
| 2022/01/19 | 1,064 | 1,073 | 1,062 | 1,070 | -2 | -0.2% | 391,900 |
| 2022/01/18 | 1,075 | 1,079 | 1,068 | 1,072 | -2 | -0.2% | 237,700 |
| 2022/01/17 | 1,077 | 1,079 | 1,067 | 1,074 | -1 | -0.1% | 264,500 |
| 2022/01/14 | 1,058 | 1,075 | 1,058 | 1,075 | +18 | +1.7% | 491,300 |
| 2022/01/13 | 1,060 | 1,068 | 1,057 | 1,057 | -4 | -0.4% | 309,200 |
| 2022/01/12 | 1,044 | 1,067 | 1,044 | 1,061 | +23 | +2.2% | 381,800 |
| 2022/01/11 | 1,046 | 1,052 | 1,033 | 1,038 | -3 | -0.3% | 466,500 |
| 2022/01/07 | 1,053 | 1,061 | 1,040 | 1,041 | -11 | -1% | 602,200 |
| 2022/01/06 | 1,073 | 1,080 | 1,051 | 1,052 | -19 | -1.8% | 508,000 |
| 2022/01/05 | 1,076 | 1,080 | 1,070 | 1,071 | -5 | -0.5% | 245,900 |
| 2022/01/04 | 1,080 | 1,082 | 1,073 | 1,076 | +3 | +0.3% | 300,500 |
| 2021/12/30 | 1,072 | 1,075 | 1,067 | 1,073 | -2 | -0.2% | 218,800 |
| 2021/12/29 | 1,071 | 1,075 | 1,069 | 1,075 | +10 | +0.9% | 225,700 |
| 2021/12/28 | 1,060 | 1,067 | 1,059 | 1,065 | +9 | +0.9% | 273,300 |
751～
800
件表示中 / 3674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 | 173,600円 | +5.6% | +33.2% | 2.65% | 13.36倍 | 0.81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 |
| サイゼリヤ | 392,500円 | +12.9% | +5.2% | 0.64% | 18.66倍 | 1.74倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| セリア | 256,500円 | +5.0% | +2.2% | 2.73% | 18.74倍 | 1.85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 |
| ＤＣＭ | 129,100円 | +12.7% | +19.7% | 3.41% | 8.92倍 | 0.66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 |
| 吉野家ＨＤ | 288,300円 | +8.3% | -14.0% | 0.69% | 45.50倍 | 2.95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
