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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,610 | 1,617 | 1,600 | 1,612 | +7 | +0.4% | 266,400 |
| 2024/06/25 | 1,594 | 1,606 | 1,589 | 1,605 | +19 | +1.2% | 231,100 |
| 2024/06/24 | 1,603 | 1,606 | 1,581 | 1,586 | -12 | -0.8% | 289,000 |
| 2024/06/21 | 1,610 | 1,613 | 1,593 | 1,598 | -14 | -0.9% | 549,900 |
| 2024/06/20 | 1,619 | 1,624 | 1,600 | 1,612 | -2 | -0.1% | 382,300 |
| 2024/06/19 | 1,600 | 1,615 | 1,590 | 1,614 | +18 | +1.1% | 191,600 |
| 2024/06/18 | 1,581 | 1,597 | 1,572 | 1,596 | +18 | +1.1% | 169,100 |
| 2024/06/17 | 1,590 | 1,593 | 1,567 | 1,578 | -3 | -0.2% | 331,000 |
| 2024/06/14 | 1,555 | 1,583 | 1,555 | 1,581 | +19 | +1.2% | 261,900 |
| 2024/06/13 | 1,575 | 1,575 | 1,553 | 1,562 | -16 | -1% | 206,700 |
| 2024/06/12 | 1,582 | 1,589 | 1,577 | 1,578 | -7 | -0.4% | 180,300 |
| 2024/06/11 | 1,585 | 1,590 | 1,576 | 1,585 | +3 | +0.2% | 187,600 |
| 2024/06/10 | 1,570 | 1,583 | 1,568 | 1,582 | +14 | +0.9% | 136,200 |
| 2024/06/07 | 1,571 | 1,572 | 1,561 | 1,568 | +5 | +0.3% | 88,600 |
| 2024/06/06 | 1,586 | 1,588 | 1,560 | 1,563 | -18 | -1.1% | 161,700 |
| 2024/06/05 | 1,567 | 1,584 | 1,558 | 1,581 | +12 | +0.8% | 214,800 |
| 2024/06/04 | 1,562 | 1,576 | 1,553 | 1,569 | +5 | +0.3% | 254,300 |
| 2024/06/03 | 1,575 | 1,584 | 1,559 | 1,564 | -11 | -0.7% | 213,700 |
| 2024/05/31 | 1,565 | 1,604 | 1,554 | 1,575 | +32 | +2.1% | 1,059,500 |
| 2024/05/30 | 1,530 | 1,544 | 1,528 | 1,543 | +9 | +0.6% | 150,100 |
| 2024/05/29 | 1,541 | 1,547 | 1,533 | 1,534 | -7 | -0.5% | 154,400 |
| 2024/05/28 | 1,543 | 1,543 | 1,530 | 1,541 | +3 | +0.2% | 233,100 |
| 2024/05/27 | 1,550 | 1,558 | 1,529 | 1,538 | -3 | -0.2% | 231,100 |
| 2024/05/24 | 1,523 | 1,546 | 1,522 | 1,541 | +10 | +0.7% | 226,200 |
| 2024/05/23 | 1,531 | 1,532 | 1,515 | 1,531 | +1 | +0.1% | 235,000 |
| 2024/05/22 | 1,535 | 1,544 | 1,529 | 1,530 | -9 | -0.6% | 247,600 |
| 2024/05/21 | 1,541 | 1,556 | 1,537 | 1,539 | -5 | -0.3% | 183,500 |
| 2024/05/20 | 1,560 | 1,560 | 1,540 | 1,544 | -16 | -1% | 287,100 |
| 2024/05/17 | 1,550 | 1,570 | 1,550 | 1,560 | ±0 | ±0% | 203,500 |
| 2024/05/16 | 1,564 | 1,567 | 1,548 | 1,560 | -4 | -0.3% | 248,400 |
| 2024/05/15 | 1,598 | 1,599 | 1,563 | 1,564 | -31 | -1.9% | 201,100 |
| 2024/05/14 | 1,592 | 1,598 | 1,581 | 1,595 | ±0 | ±0% | 193,400 |
| 2024/05/13 | 1,578 | 1,602 | 1,574 | 1,595 | +17 | +1.1% | 254,900 |
| 2024/05/10 | 1,589 | 1,602 | 1,566 | 1,578 | -9 | -0.6% | 496,500 |
| 2024/05/09 | 1,599 | 1,604 | 1,587 | 1,587 | -1 | -0.1% | 179,300 |
| 2024/05/08 | 1,615 | 1,618 | 1,588 | 1,588 | -25 | -1.5% | 217,400 |
| 2024/05/07 | 1,630 | 1,634 | 1,612 | 1,613 | -16 | -1% | 221,000 |
| 2024/05/02 | 1,623 | 1,630 | 1,618 | 1,629 | +16 | +1% | 201,100 |
| 2024/05/01 | 1,620 | 1,623 | 1,607 | 1,613 | -17 | -1% | 211,400 |
| 2024/04/30 | 1,610 | 1,637 | 1,608 | 1,630 | +25 | +1.6% | 377,300 |
| 2024/04/26 | 1,594 | 1,608 | 1,586 | 1,605 | +11 | +0.7% | 215,000 |
| 2024/04/25 | 1,604 | 1,604 | 1,589 | 1,594 | -10 | -0.6% | 166,100 |
| 2024/04/24 | 1,602 | 1,604 | 1,594 | 1,604 | +8 | +0.5% | 161,200 |
| 2024/04/23 | 1,600 | 1,604 | 1,590 | 1,596 | -4 | -0.3% | 189,300 |
| 2024/04/22 | 1,599 | 1,610 | 1,596 | 1,600 | +19 | +1.2% | 286,600 |
| 2024/04/19 | 1,598 | 1,600 | 1,576 | 1,581 | -10 | -0.6% | 263,700 |
| 2024/04/18 | 1,594 | 1,598 | 1,585 | 1,591 | +12 | +0.8% | 189,100 |
| 2024/04/17 | 1,589 | 1,597 | 1,572 | 1,579 | -20 | -1.3% | 271,100 |
| 2024/04/16 | 1,651 | 1,652 | 1,591 | 1,599 | -62 | -3.7% | 402,300 |
| 2024/04/15 | 1,623 | 1,661 | 1,621 | 1,661 | +39 | +2.4% | 563,300 |
101～
150
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
