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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,859 | 1,873 | 1,848 | 1,857 | +16 | +0.9% | 231,800 |
| 2024/09/05 | 1,860 | 1,861 | 1,833 | 1,841 | -19 | -1% | 294,300 |
| 2024/09/04 | 1,833 | 1,869 | 1,829 | 1,860 | +27 | +1.5% | 538,100 |
| 2024/09/03 | 1,824 | 1,837 | 1,816 | 1,833 | +4 | +0.2% | 305,200 |
| 2024/09/02 | 1,831 | 1,831 | 1,805 | 1,829 | -3 | -0.2% | 335,300 |
| 2024/08/30 | 1,845 | 1,845 | 1,819 | 1,832 | -12 | -0.7% | 275,300 |
| 2024/08/29 | 1,850 | 1,864 | 1,838 | 1,844 | -4 | -0.2% | 236,100 |
| 2024/08/28 | 1,837 | 1,857 | 1,831 | 1,848 | +11 | +0.6% | 306,900 |
| 2024/08/27 | 1,850 | 1,850 | 1,821 | 1,837 | -14 | -0.8% | 265,400 |
| 2024/08/26 | 1,851 | 1,860 | 1,835 | 1,851 | +4 | +0.2% | 284,600 |
| 2024/08/23 | 1,849 | 1,854 | 1,833 | 1,847 | +2 | +0.1% | 318,800 |
| 2024/08/22 | 1,824 | 1,849 | 1,821 | 1,845 | +21 | +1.2% | 356,800 |
| 2024/08/21 | 1,819 | 1,830 | 1,812 | 1,824 | +9 | +0.5% | 276,300 |
| 2024/08/20 | 1,775 | 1,816 | 1,768 | 1,815 | +35 | +2% | 417,800 |
| 2024/08/19 | 1,780 | 1,785 | 1,759 | 1,780 | -1 | -0.1% | 388,500 |
| 2024/08/16 | 1,774 | 1,781 | 1,762 | 1,781 | +18 | +1% | 318,500 |
| 2024/08/15 | 1,770 | 1,780 | 1,752 | 1,763 | -5 | -0.3% | 281,800 |
| 2024/08/14 | 1,780 | 1,781 | 1,748 | 1,768 | -15 | -0.8% | 247,400 |
| 2024/08/13 | 1,783 | 1,783 | 1,752 | 1,783 | -2 | -0.1% | 327,700 |
| 2024/08/09 | 1,792 | 1,800 | 1,762 | 1,785 | +7 | +0.4% | 478,200 |
| 2024/08/08 | 1,761 | 1,792 | 1,750 | 1,778 | -5 | -0.3% | 254,900 |
| 2024/08/07 | 1,763 | 1,796 | 1,744 | 1,783 | +14 | +0.8% | 461,400 |
| 2024/08/06 | 1,751 | 1,797 | 1,744 | 1,769 | +107 | +6.4% | 828,000 |
| 2024/08/05 | 1,650 | 1,719 | 1,641 | 1,662 | -104 | -5.9% | 777,500 |
| 2024/08/02 | 1,700 | 1,805 | 1,643 | 1,766 | +36 | +2.1% | 1,433,600 |
| 2024/08/01 | 1,740 | 1,746 | 1,710 | 1,730 | -21 | -1.2% | 281,900 |
| 2024/07/31 | 1,728 | 1,754 | 1,722 | 1,751 | +17 | +1% | 231,200 |
| 2024/07/30 | 1,756 | 1,756 | 1,730 | 1,734 | -20 | -1.1% | 168,400 |
| 2024/07/29 | 1,754 | 1,760 | 1,736 | 1,754 | +17 | +1% | 205,000 |
| 2024/07/26 | 1,745 | 1,749 | 1,729 | 1,737 | -4 | -0.2% | 248,400 |
| 2024/07/25 | 1,737 | 1,755 | 1,729 | 1,741 | -20 | -1.1% | 344,900 |
| 2024/07/24 | 1,770 | 1,777 | 1,758 | 1,761 | -7 | -0.4% | 353,400 |
| 2024/07/23 | 1,718 | 1,770 | 1,717 | 1,768 | +51 | +3% | 344,500 |
| 2024/07/22 | 1,720 | 1,728 | 1,712 | 1,717 | -3 | -0.2% | 217,100 |
| 2024/07/19 | 1,727 | 1,727 | 1,708 | 1,720 | -3 | -0.2% | 195,300 |
| 2024/07/18 | 1,697 | 1,726 | 1,687 | 1,723 | +26 | +1.5% | 402,700 |
| 2024/07/17 | 1,674 | 1,698 | 1,671 | 1,697 | +30 | +1.8% | 284,000 |
| 2024/07/16 | 1,690 | 1,692 | 1,664 | 1,667 | -23 | -1.4% | 214,800 |
| 2024/07/12 | 1,670 | 1,690 | 1,658 | 1,690 | +24 | +1.4% | 279,400 |
| 2024/07/11 | 1,665 | 1,674 | 1,660 | 1,666 | +5 | +0.3% | 226,500 |
| 2024/07/10 | 1,650 | 1,661 | 1,643 | 1,661 | +11 | +0.7% | 231,200 |
| 2024/07/09 | 1,645 | 1,662 | 1,638 | 1,650 | +9 | +0.5% | 431,200 |
| 2024/07/08 | 1,627 | 1,646 | 1,625 | 1,641 | +19 | +1.2% | 269,600 |
| 2024/07/05 | 1,640 | 1,643 | 1,619 | 1,622 | -24 | -1.5% | 196,300 |
| 2024/07/04 | 1,640 | 1,652 | 1,640 | 1,646 | ±0 | ±0% | 176,100 |
| 2024/07/03 | 1,640 | 1,646 | 1,627 | 1,646 | +5 | +0.3% | 245,500 |
| 2024/07/02 | 1,629 | 1,644 | 1,629 | 1,641 | +6 | +0.4% | 278,200 |
| 2024/07/01 | 1,628 | 1,637 | 1,626 | 1,635 | +10 | +0.6% | 298,800 |
| 2024/06/28 | 1,620 | 1,625 | 1,606 | 1,625 | -1 | -0.1% | 203,100 |
| 2024/06/27 | 1,623 | 1,631 | 1,614 | 1,626 | +14 | +0.9% | 270,500 |
51～
100
件表示中 / 3585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 | 181,300円 | +5.6% | +33.2% | 2.54% | 14.19倍 | 0.86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 | 140,300円 | +12.7% | +19.7% | 3.14% | 9.69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 | 314,900円 | +8.3% | -14.0% | 0.64% | 49.70倍 | 3.22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 | 286,600円 | +8.4% | +7.3% | 2.37% | 12.86倍 | 1.42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 | 172,200円 | +9.2% | -30.7% | 0.29% | 98.91倍 | 3.01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
