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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/03/23 | 1,277 | 1,288 | 1,260 | 1,260 | -16 | -1.3% | 775,000 |
| 2021/03/22 | 1,260 | 1,286 | 1,255 | 1,276 | +25 | +2% | 947,000 |
| 2021/03/19 | 1,238 | 1,266 | 1,230 | 1,251 | +10 | +0.8% | 1,314,700 |
| 2021/03/18 | 1,242 | 1,244 | 1,222 | 1,241 | -10 | -0.8% | 1,008,900 |
| 2021/03/17 | 1,241 | 1,251 | 1,232 | 1,251 | +1 | +0.1% | 645,900 |
| 2021/03/16 | 1,225 | 1,254 | 1,220 | 1,250 | +30 | +2.5% | 734,600 |
| 2021/03/15 | 1,197 | 1,224 | 1,192 | 1,220 | +33 | +2.8% | 847,000 |
| 2021/03/12 | 1,163 | 1,188 | 1,145 | 1,187 | +17 | +1.5% | 1,484,400 |
| 2021/03/11 | 1,157 | 1,174 | 1,155 | 1,170 | +13 | +1.1% | 867,700 |
| 2021/03/10 | 1,178 | 1,178 | 1,150 | 1,157 | -19 | -1.6% | 1,076,500 |
| 2021/03/09 | 1,160 | 1,177 | 1,152 | 1,176 | +29 | +2.5% | 668,500 |
| 2021/03/08 | 1,154 | 1,157 | 1,143 | 1,147 | +3 | +0.3% | 419,400 |
| 2021/03/05 | 1,126 | 1,144 | 1,121 | 1,144 | +16 | +1.4% | 669,800 |
| 2021/03/04 | 1,113 | 1,128 | 1,100 | 1,128 | +7 | +0.6% | 722,800 |
| 2021/03/03 | 1,107 | 1,134 | 1,102 | 1,121 | +25 | +2.3% | 793,500 |
| 2021/03/02 | 1,099 | 1,105 | 1,091 | 1,096 | -1 | -0.1% | 661,400 |
| 2021/03/01 | 1,072 | 1,097 | 1,070 | 1,097 | +31 | +2.9% | 958,400 |
| 2021/02/26 | 1,092 | 1,093 | 1,062 | 1,066 | -25 | -2.3% | 2,078,500 |
| 2021/02/25 | 1,080 | 1,099 | 1,075 | 1,091 | +22 | +2.1% | 687,000 |
| 2021/02/24 | 1,078 | 1,084 | 1,065 | 1,069 | -7 | -0.7% | 501,700 |
| 2021/02/22 | 1,068 | 1,079 | 1,066 | 1,076 | +5 | +0.5% | 404,900 |
1001～
1050
件表示中 / 3715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 | 195,000円 | +2.9% | +6.8% | 2.41% | 13.99倍 | 0.91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 |
| イズミ | 331,700円 | +12.6% | +18.3% | 2.71% | 12.80倍 | 0.82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 |
| 王将フード | 354,500円 | +7.8% | +0.9% | 1.58% | 22.94倍 | 2.50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 |
| クリエイトＳＤＨ | 317,500円 | +8.4% | +7.3% | 2.14% | 14.24倍 | 1.51倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| 吉野家ＨＤ | 319,700円 | +9.8% | +0.1% | 0.63% | 49.26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 |
市場注目の銘柄
チャート関連のコラム
