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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 1,778 | 1,788 | 1,773 | 1,780 | +10 | +0.6% | 255,700 |
| 2025/01/23 | 1,767 | 1,771 | 1,761 | 1,770 | +4 | +0.2% | 214,400 |
| 2025/01/22 | 1,768 | 1,775 | 1,766 | 1,766 | -12 | -0.7% | 254,000 |
| 2025/01/21 | 1,772 | 1,778 | 1,768 | 1,778 | +13 | +0.7% | 159,300 |
| 2025/01/20 | 1,766 | 1,771 | 1,759 | 1,765 | -1 | -0.1% | 216,800 |
| 2025/01/17 | 1,770 | 1,770 | 1,752 | 1,766 | -7 | -0.4% | 301,100 |
| 2025/01/16 | 1,785 | 1,799 | 1,773 | 1,773 | -6 | -0.3% | 293,900 |
| 2025/01/15 | 1,767 | 1,779 | 1,766 | 1,779 | +11 | +0.6% | 247,800 |
| 2025/01/14 | 1,771 | 1,776 | 1,755 | 1,768 | -20 | -1.1% | 431,000 |
| 2025/01/10 | 1,779 | 1,788 | 1,771 | 1,788 | +5 | +0.3% | 264,700 |
| 2025/01/09 | 1,795 | 1,795 | 1,781 | 1,783 | -12 | -0.7% | 255,000 |
| 2025/01/08 | 1,808 | 1,808 | 1,795 | 1,795 | -9 | -0.5% | 255,600 |
| 2025/01/07 | 1,790 | 1,810 | 1,785 | 1,804 | +5 | +0.3% | 301,300 |
| 2025/01/06 | 1,800 | 1,821 | 1,794 | 1,799 | +8 | +0.4% | 509,800 |
| 2024/12/30 | 1,790 | 1,797 | 1,781 | 1,791 | +4 | +0.2% | 295,700 |
| 2024/12/27 | 1,787 | 1,787 | 1,762 | 1,787 | +16 | +0.9% | 408,200 |
| 2024/12/26 | 1,763 | 1,771 | 1,749 | 1,771 | +9 | +0.5% | 407,000 |
| 2024/12/25 | 1,784 | 1,784 | 1,749 | 1,762 | -12 | -0.7% | 383,600 |
| 2024/12/24 | 1,775 | 1,777 | 1,757 | 1,774 | -9 | -0.5% | 275,700 |
| 2024/12/23 | 1,785 | 1,785 | 1,772 | 1,783 | +5 | +0.3% | 223,500 |
| 2024/12/20 | 1,790 | 1,792 | 1,771 | 1,778 | -9 | -0.5% | 319,900 |
| 2024/12/19 | 1,770 | 1,788 | 1,766 | 1,787 | +17 | +1% | 313,200 |
| 2024/12/18 | 1,796 | 1,796 | 1,767 | 1,770 | -22 | -1.2% | 256,800 |
| 2024/12/17 | 1,799 | 1,803 | 1,787 | 1,792 | +1 | +0.1% | 217,100 |
| 2024/12/16 | 1,795 | 1,799 | 1,783 | 1,791 | -9 | -0.5% | 165,200 |
| 2024/12/13 | 1,800 | 1,804 | 1,786 | 1,800 | -8 | -0.4% | 222,100 |
| 2024/12/12 | 1,794 | 1,811 | 1,793 | 1,808 | +18 | +1% | 292,100 |
| 2024/12/11 | 1,785 | 1,793 | 1,781 | 1,790 | +8 | +0.4% | 186,500 |
| 2024/12/10 | 1,783 | 1,785 | 1,762 | 1,782 | ±0 | ±0% | 264,700 |
| 2024/12/09 | 1,789 | 1,801 | 1,779 | 1,782 | -14 | -0.8% | 364,400 |
| 2024/12/06 | 1,800 | 1,806 | 1,793 | 1,796 | -2 | -0.1% | 219,300 |
| 2024/12/05 | 1,786 | 1,799 | 1,782 | 1,798 | +18 | +1% | 270,100 |
| 2024/12/04 | 1,801 | 1,803 | 1,780 | 1,780 | -23 | -1.3% | 253,100 |
| 2024/12/03 | 1,801 | 1,811 | 1,797 | 1,803 | +4 | +0.2% | 283,800 |
| 2024/12/02 | 1,800 | 1,805 | 1,786 | 1,799 | -9 | -0.5% | 236,200 |
| 2024/11/29 | 1,802 | 1,813 | 1,792 | 1,808 | +6 | +0.3% | 234,700 |
| 2024/11/28 | 1,795 | 1,805 | 1,792 | 1,802 | +9 | +0.5% | 161,400 |
| 2024/11/27 | 1,810 | 1,810 | 1,780 | 1,793 | -19 | -1% | 229,000 |
| 2024/11/26 | 1,820 | 1,830 | 1,801 | 1,812 | -6 | -0.3% | 266,100 |
| 2024/11/25 | 1,835 | 1,840 | 1,818 | 1,818 | -9 | -0.5% | 393,500 |
| 2024/11/22 | 1,813 | 1,830 | 1,795 | 1,827 | +14 | +0.8% | 309,700 |
| 2024/11/21 | 1,812 | 1,816 | 1,798 | 1,813 | +1 | +0.1% | 233,300 |
| 2024/11/20 | 1,803 | 1,819 | 1,801 | 1,812 | +2 | +0.1% | 227,300 |
| 2024/11/19 | 1,828 | 1,829 | 1,801 | 1,810 | -16 | -0.9% | 257,000 |
| 2024/11/18 | 1,807 | 1,837 | 1,802 | 1,826 | +26 | +1.4% | 363,700 |
| 2024/11/15 | 1,812 | 1,814 | 1,800 | 1,800 | -2 | -0.1% | 294,300 |
| 2024/11/14 | 1,805 | 1,807 | 1,793 | 1,802 | -1 | -0.1% | 246,700 |
| 2024/11/13 | 1,814 | 1,817 | 1,796 | 1,803 | -11 | -0.6% | 302,500 |
| 2024/11/12 | 1,788 | 1,814 | 1,785 | 1,814 | +31 | +1.7% | 372,600 |
| 2024/11/11 | 1,776 | 1,783 | 1,763 | 1,783 | +6 | +0.3% | 291,900 |
51～
100
件表示中 / 3676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 | 178,600円 | +5.6% | +33.2% | 2.58% | 13.75倍 | 0.83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 |
| 王将フード | 304,000円 | +8.4% | +8.4% | 1.64% | 21.55倍 | 2.42倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| セリア | 275,900円 | +5.0% | +2.2% | 2.54% | 20.15倍 | 1.99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 |
| 吉野家ＨＤ | 299,500円 | +8.3% | -14.0% | 0.67% | 47.27倍 | 3.06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 |
| ＤＣＭ | 129,700円 | +12.7% | +19.7% | 3.39% | 8.96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 |
市場注目の銘柄
チャート関連のコラム
