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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 2,100 | 2,116 | 2,097 | 2,116 | +6 | +0.3% | 220,700 |
| 2025/07/01 | 2,100 | 2,110 | 2,092 | 2,110 | +1 | ±0% | 186,300 |
| 2025/06/30 | 2,100 | 2,113 | 2,096 | 2,109 | +9 | +0.4% | 210,900 |
| 2025/06/27 | 2,109 | 2,110 | 2,085 | 2,100 | +8 | +0.4% | 239,500 |
| 2025/06/26 | 2,079 | 2,099 | 2,069 | 2,092 | +25 | +1.2% | 264,500 |
| 2025/06/25 | 2,094 | 2,094 | 2,066 | 2,067 | -38 | -1.8% | 297,100 |
| 2025/06/24 | 2,138 | 2,140 | 2,103 | 2,105 | -21 | -1% | 249,700 |
| 2025/06/23 | 2,055 | 2,134 | 2,055 | 2,126 | +74 | +3.6% | 480,100 |
| 2025/06/20 | 2,075 | 2,079 | 2,047 | 2,052 | -23 | -1.1% | 545,000 |
| 2025/06/19 | 2,062 | 2,079 | 2,058 | 2,075 | +15 | +0.7% | 281,300 |
| 2025/06/18 | 2,018 | 2,070 | 2,015 | 2,060 | +42 | +2.1% | 422,200 |
| 2025/06/17 | 1,993 | 2,020 | 1,987 | 2,018 | +25 | +1.3% | 268,700 |
| 2025/06/16 | 1,989 | 1,999 | 1,985 | 1,993 | +8 | +0.4% | 248,900 |
| 2025/06/13 | 1,983 | 1,993 | 1,967 | 1,985 | +2 | +0.1% | 391,500 |
| 2025/06/12 | 1,980 | 1,983 | 1,962 | 1,983 | -11 | -0.6% | 338,000 |
| 2025/06/11 | 1,950 | 2,000 | 1,948 | 1,994 | +49 | +2.5% | 424,200 |
| 2025/06/10 | 1,943 | 1,950 | 1,941 | 1,945 | +2 | +0.1% | 195,200 |
| 2025/06/09 | 1,950 | 1,951 | 1,936 | 1,943 | -7 | -0.4% | 253,600 |
| 2025/06/06 | 1,955 | 1,958 | 1,947 | 1,950 | -3 | -0.2% | 182,400 |
| 2025/06/05 | 1,943 | 1,957 | 1,932 | 1,953 | -3 | -0.2% | 204,900 |
| 2025/06/04 | 1,945 | 1,971 | 1,942 | 1,956 | +14 | +0.7% | 318,600 |
| 2025/06/03 | 1,938 | 1,950 | 1,924 | 1,942 | +16 | +0.8% | 262,700 |
| 2025/06/02 | 1,900 | 1,932 | 1,896 | 1,926 | +21 | +1.1% | 362,900 |
| 2025/05/30 | 1,874 | 1,910 | 1,872 | 1,905 | +22 | +1.2% | 304,800 |
| 2025/05/29 | 1,881 | 1,889 | 1,872 | 1,883 | -1 | -0.1% | 233,200 |
| 2025/05/28 | 1,900 | 1,900 | 1,883 | 1,884 | +5 | +0.3% | 270,100 |
| 2025/05/27 | 1,874 | 1,881 | 1,861 | 1,879 | +5 | +0.3% | 196,000 |
| 2025/05/26 | 1,883 | 1,887 | 1,868 | 1,874 | -5 | -0.3% | 222,900 |
| 2025/05/23 | 1,855 | 1,886 | 1,852 | 1,879 | +32 | +1.7% | 322,000 |
| 2025/05/22 | 1,837 | 1,856 | 1,828 | 1,847 | +10 | +0.5% | 250,100 |
| 2025/05/21 | 1,851 | 1,864 | 1,837 | 1,837 | +2 | +0.1% | 273,100 |
| 2025/05/20 | 1,849 | 1,855 | 1,825 | 1,835 | -24 | -1.3% | 379,300 |
| 2025/05/19 | 1,859 | 1,868 | 1,848 | 1,859 | ±0 | ±0% | 318,400 |
| 2025/05/16 | 1,857 | 1,873 | 1,842 | 1,859 | +8 | +0.4% | 285,500 |
| 2025/05/15 | 1,860 | 1,860 | 1,836 | 1,851 | -23 | -1.2% | 250,000 |
| 2025/05/14 | 1,879 | 1,893 | 1,852 | 1,874 | -9 | -0.5% | 324,200 |
| 2025/05/13 | 1,922 | 1,929 | 1,883 | 1,883 | -47 | -2.4% | 301,700 |
| 2025/05/12 | 1,940 | 1,940 | 1,899 | 1,930 | -10 | -0.5% | 365,900 |
| 2025/05/09 | 1,969 | 1,973 | 1,911 | 1,940 | -22 | -1.1% | 598,500 |
| 2025/05/08 | 1,947 | 1,962 | 1,940 | 1,962 | +36 | +1.9% | 340,800 |
| 2025/05/07 | 1,919 | 1,947 | 1,912 | 1,926 | +7 | +0.4% | 408,300 |
| 2025/05/02 | 1,885 | 1,921 | 1,883 | 1,919 | +22 | +1.2% | 295,000 |
| 2025/05/01 | 1,902 | 1,905 | 1,884 | 1,897 | -9 | -0.5% | 175,000 |
| 2025/04/30 | 1,901 | 1,914 | 1,887 | 1,906 | +5 | +0.3% | 255,800 |
| 2025/04/28 | 1,861 | 1,905 | 1,861 | 1,901 | +40 | +2.1% | 326,800 |
| 2025/04/25 | 1,856 | 1,878 | 1,853 | 1,861 | -3 | -0.2% | 257,000 |
| 2025/04/24 | 1,865 | 1,880 | 1,858 | 1,864 | -3 | -0.2% | 229,500 |
| 2025/04/23 | 1,863 | 1,886 | 1,863 | 1,867 | +12 | +0.6% | 287,600 |
| 2025/04/22 | 1,846 | 1,862 | 1,845 | 1,855 | +9 | +0.5% | 235,400 |
| 2025/04/21 | 1,848 | 1,860 | 1,842 | 1,846 | -2 | -0.1% | 162,300 |
51～
100
件表示中 / 3783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 | 216,200円 | +2.9% | +6.8% | 2.17% | 15.76倍 | 1.03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 |
| ＪＩＮＳＨＤ | 1,019,000円 | +11.5% | +39.3% | 0.92% | 33.01倍 | 8.41倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| アインＨＤ | 689,500円 | +41.4% | +46.6% | 1.16% | 17.91倍 | 1.70倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| セリア | 318,000円 | +3.1% | -5.8% | 2.20% | 18.71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 |
| イズミ | 324,000円 | +12.6% | +18.3% | 2.78% | 12.51倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
