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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,074 | 1,081 | 1,064 | 1,070 | -3 | -0.3% | 659,400 |
| 2021/06/04 | 1,075 | 1,080 | 1,070 | 1,073 | -13 | -1.2% | 593,200 |
| 2021/06/03 | 1,074 | 1,086 | 1,071 | 1,086 | +7 | +0.6% | 556,900 |
| 2021/06/02 | 1,090 | 1,092 | 1,076 | 1,079 | -9 | -0.8% | 752,400 |
| 2021/06/01 | 1,094 | 1,096 | 1,085 | 1,088 | +6 | +0.6% | 322,600 |
| 2021/05/31 | 1,093 | 1,096 | 1,076 | 1,082 | -18 | -1.6% | 380,500 |
| 2021/05/28 | 1,088 | 1,102 | 1,087 | 1,100 | +25 | +2.3% | 416,200 |
| 2021/05/27 | 1,087 | 1,094 | 1,073 | 1,075 | -12 | -1.1% | 497,700 |
| 2021/05/26 | 1,088 | 1,091 | 1,084 | 1,087 | -13 | -1.2% | 355,400 |
| 2021/05/25 | 1,110 | 1,112 | 1,093 | 1,100 | -16 | -1.4% | 414,900 |
| 2021/05/24 | 1,118 | 1,121 | 1,112 | 1,116 | -8 | -0.7% | 279,900 |
| 2021/05/21 | 1,117 | 1,125 | 1,114 | 1,124 | +5 | +0.4% | 221,600 |
| 2021/05/20 | 1,123 | 1,128 | 1,119 | 1,119 | -7 | -0.6% | 253,300 |
| 2021/05/19 | 1,127 | 1,136 | 1,117 | 1,126 | -15 | -1.3% | 369,900 |
| 2021/05/18 | 1,118 | 1,143 | 1,116 | 1,141 | +10 | +0.9% | 403,200 |
| 2021/05/17 | 1,140 | 1,150 | 1,119 | 1,131 | -28 | -2.4% | 757,700 |
| 2021/05/14 | 1,151 | 1,170 | 1,146 | 1,159 | +35 | +3.1% | 390,600 |
| 2021/05/13 | 1,135 | 1,143 | 1,120 | 1,124 | -23 | -2% | 376,800 |
| 2021/05/12 | 1,165 | 1,167 | 1,139 | 1,147 | -23 | -2% | 335,500 |
| 2021/05/11 | 1,185 | 1,185 | 1,165 | 1,170 | -18 | -1.5% | 274,800 |
| 2021/05/10 | 1,189 | 1,194 | 1,176 | 1,188 | -1 | -0.1% | 270,800 |
| 2021/05/07 | 1,181 | 1,193 | 1,176 | 1,189 | +19 | +1.6% | 290,200 |
| 2021/05/06 | 1,168 | 1,181 | 1,161 | 1,170 | +9 | +0.8% | 383,100 |
| 2021/04/30 | 1,170 | 1,173 | 1,157 | 1,161 | -11 | -0.9% | 319,700 |
| 2021/04/28 | 1,184 | 1,192 | 1,172 | 1,172 | -5 | -0.4% | 282,800 |
| 2021/04/27 | 1,166 | 1,185 | 1,166 | 1,177 | +11 | +0.9% | 308,700 |
| 2021/04/26 | 1,180 | 1,181 | 1,162 | 1,166 | -14 | -1.2% | 328,400 |
| 2021/04/23 | 1,188 | 1,200 | 1,180 | 1,180 | -7 | -0.6% | 277,500 |
| 2021/04/22 | 1,200 | 1,209 | 1,181 | 1,187 | -11 | -0.9% | 322,500 |
| 2021/04/21 | 1,211 | 1,213 | 1,190 | 1,198 | -29 | -2.4% | 417,000 |
| 2021/04/20 | 1,218 | 1,240 | 1,209 | 1,227 | -3 | -0.2% | 534,200 |
| 2021/04/19 | 1,237 | 1,240 | 1,230 | 1,230 | +2 | +0.2% | 425,800 |
| 2021/04/16 | 1,216 | 1,233 | 1,215 | 1,228 | +22 | +1.8% | 438,500 |
| 2021/04/15 | 1,195 | 1,216 | 1,195 | 1,206 | -2 | -0.2% | 364,100 |
| 2021/04/14 | 1,206 | 1,214 | 1,203 | 1,208 | -16 | -1.3% | 321,900 |
| 2021/04/13 | 1,210 | 1,234 | 1,207 | 1,224 | +22 | +1.8% | 482,300 |
| 2021/04/12 | 1,200 | 1,205 | 1,195 | 1,202 | +13 | +1.1% | 302,000 |
| 2021/04/09 | 1,198 | 1,202 | 1,189 | 1,189 | -2 | -0.2% | 351,400 |
| 2021/04/08 | 1,203 | 1,212 | 1,190 | 1,191 | -29 | -2.4% | 352,800 |
| 2021/04/07 | 1,193 | 1,220 | 1,192 | 1,220 | +11 | +0.9% | 241,700 |
| 2021/04/06 | 1,218 | 1,218 | 1,201 | 1,209 | -2 | -0.2% | 226,700 |
| 2021/04/05 | 1,201 | 1,220 | 1,193 | 1,211 | +16 | +1.3% | 354,300 |
| 2021/04/02 | 1,213 | 1,219 | 1,190 | 1,195 | -14 | -1.2% | 342,300 |
| 2021/04/01 | 1,242 | 1,243 | 1,207 | 1,209 | -30 | -2.4% | 646,100 |
| 2021/03/31 | 1,232 | 1,260 | 1,230 | 1,239 | +11 | +0.9% | 912,100 |
| 2021/03/30 | 1,241 | 1,257 | 1,212 | 1,228 | -41 | -3.2% | 2,339,900 |
| 2021/03/29 | 1,306 | 1,309 | 1,257 | 1,269 | -43 | -3.3% | 3,037,400 |
| 2021/03/26 | 1,294 | 1,326 | 1,286 | 1,312 | +42 | +3.3% | 1,888,400 |
| 2021/03/25 | 1,272 | 1,294 | 1,267 | 1,270 | +28 | +2.3% | 1,574,300 |
| 2021/03/24 | 1,254 | 1,260 | 1,224 | 1,242 | -18 | -1.4% | 874,300 |
851～
900
件表示中 / 3586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 | 182,700円 | +5.6% | +33.2% | 2.52% | 14.30倍 | 0.87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 |
| ＤＣＭ | 141,000円 | +12.7% | +19.7% | 3.12% | 9.74倍 | 0.72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 | 316,900円 | +8.3% | -14.0% | 0.63% | 50.02倍 | 3.24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 |
| クリエイトＳＤＨ | 287,700円 | +8.4% | +7.3% | 2.36% | 12.91倍 | 1.43倍 |
|
神奈川県地盤の中堅ドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に拡大 |
| コロワイド | 171,800円 | +9.2% | -30.7% | 0.29% | 98.68倍 | 3.00倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
市場注目の銘柄
チャート関連のコラム
