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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,218 | 1,224 | 1,194 | 1,199 | -19 | -1.6% | 512,100 |
| 2018/12/10 | 1,218 | 1,234 | 1,215 | 1,218 | -14 | -1.1% | 337,500 |
| 2018/12/07 | 1,251 | 1,252 | 1,222 | 1,232 | -16 | -1.3% | 694,300 |
| 2018/12/06 | 1,268 | 1,274 | 1,238 | 1,248 | -29 | -2.3% | 558,500 |
| 2018/12/05 | 1,223 | 1,289 | 1,218 | 1,277 | +39 | +3.2% | 1,084,700 |
| 2018/12/04 | 1,245 | 1,249 | 1,235 | 1,238 | -11 | -0.9% | 468,600 |
| 2018/12/03 | 1,251 | 1,255 | 1,239 | 1,249 | +1 | +0.1% | 278,500 |
| 2018/11/30 | 1,228 | 1,257 | 1,224 | 1,248 | +9 | +0.7% | 762,700 |
| 2018/11/29 | 1,249 | 1,274 | 1,234 | 1,239 | +11 | +0.9% | 1,009,500 |
| 2018/11/28 | 1,229 | 1,243 | 1,206 | 1,228 | +29 | +2.4% | 941,700 |
| 2018/11/27 | 1,165 | 1,212 | 1,158 | 1,199 | +49 | +4.3% | 966,200 |
| 2018/11/26 | 1,163 | 1,173 | 1,149 | 1,150 | -17 | -1.5% | 448,400 |
| 2018/11/22 | 1,170 | 1,175 | 1,157 | 1,167 | -3 | -0.3% | 320,700 |
| 2018/11/21 | 1,166 | 1,176 | 1,165 | 1,170 | -17 | -1.4% | 283,200 |
| 2018/11/20 | 1,181 | 1,208 | 1,179 | 1,187 | ±0 | ±0% | 527,000 |
| 2018/11/19 | 1,186 | 1,198 | 1,182 | 1,187 | -1 | -0.1% | 329,700 |
| 2018/11/16 | 1,195 | 1,198 | 1,182 | 1,188 | -9 | -0.8% | 422,100 |
| 2018/11/15 | 1,193 | 1,204 | 1,189 | 1,197 | +2 | +0.2% | 408,700 |
| 2018/11/14 | 1,190 | 1,204 | 1,183 | 1,195 | +3 | +0.3% | 443,000 |
| 2018/11/13 | 1,199 | 1,204 | 1,188 | 1,192 | -30 | -2.5% | 552,500 |
| 2018/11/12 | 1,205 | 1,232 | 1,201 | 1,222 | +15 | +1.2% | 637,000 |
| 2018/11/09 | 1,187 | 1,228 | 1,186 | 1,207 | +48 | +4.1% | 1,103,500 |
| 2018/11/08 | 1,139 | 1,167 | 1,129 | 1,159 | +29 | +2.6% | 757,900 |
| 2018/11/07 | 1,123 | 1,147 | 1,123 | 1,130 | +7 | +0.6% | 675,800 |
| 2018/11/06 | 1,170 | 1,181 | 1,111 | 1,123 | -42 | -3.6% | 811,600 |
| 2018/11/05 | 1,146 | 1,169 | 1,118 | 1,165 | +3 | +0.3% | 903,400 |
| 2018/11/02 | 1,107 | 1,162 | 1,100 | 1,162 | +56 | +5.1% | 813,100 |
| 2018/11/01 | 1,101 | 1,127 | 1,065 | 1,106 | -80 | -6.7% | 1,457,100 |
| 2018/10/31 | 1,186 | 1,188 | 1,157 | 1,186 | -4 | -0.3% | 814,300 |
| 2018/10/30 | 1,183 | 1,213 | 1,176 | 1,190 | +5 | +0.4% | 1,073,400 |
| 2018/10/29 | 1,194 | 1,200 | 1,176 | 1,185 | -10 | -0.8% | 564,800 |
| 2018/10/26 | 1,227 | 1,227 | 1,195 | 1,195 | -16 | -1.3% | 551,400 |
| 2018/10/25 | 1,214 | 1,224 | 1,203 | 1,211 | -22 | -1.8% | 324,900 |
| 2018/10/24 | 1,234 | 1,237 | 1,223 | 1,233 | +3 | +0.2% | 316,900 |
| 2018/10/23 | 1,249 | 1,254 | 1,228 | 1,230 | -26 | -2.1% | 297,300 |
| 2018/10/22 | 1,257 | 1,264 | 1,249 | 1,256 | +10 | +0.8% | 302,800 |
| 2018/10/19 | 1,246 | 1,257 | 1,238 | 1,246 | -5 | -0.4% | 351,100 |
| 2018/10/18 | 1,243 | 1,264 | 1,241 | 1,251 | +5 | +0.4% | 263,600 |
| 2018/10/17 | 1,229 | 1,246 | 1,227 | 1,246 | +25 | +2% | 246,600 |
| 2018/10/16 | 1,214 | 1,230 | 1,212 | 1,221 | +2 | +0.2% | 260,200 |
| 2018/10/15 | 1,221 | 1,242 | 1,219 | 1,219 | -3 | -0.2% | 404,200 |
| 2018/10/12 | 1,230 | 1,236 | 1,213 | 1,222 | -9 | -0.7% | 271,200 |
| 2018/10/11 | 1,214 | 1,245 | 1,209 | 1,231 | +1 | +0.1% | 908,500 |
| 2018/10/10 | 1,225 | 1,234 | 1,216 | 1,230 | +10 | +0.8% | 355,600 |
| 2018/10/09 | 1,241 | 1,244 | 1,214 | 1,220 | -31 | -2.5% | 302,200 |
| 2018/10/05 | 1,245 | 1,260 | 1,245 | 1,251 | +6 | +0.5% | 348,500 |
| 2018/10/04 | 1,255 | 1,256 | 1,239 | 1,245 | -2 | -0.2% | 287,900 |
| 2018/10/03 | 1,250 | 1,265 | 1,243 | 1,247 | -7 | -0.6% | 238,400 |
| 2018/10/02 | 1,259 | 1,262 | 1,246 | 1,254 | +3 | +0.2% | 314,300 |
| 2018/10/01 | 1,261 | 1,262 | 1,241 | 1,251 | -20 | -1.6% | 334,200 |
1451～
1500
件表示中 / 3586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 | 182,700円 | +5.6% | +33.2% | 2.52% | 14.30倍 | 0.87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 | 141,000円 | +12.7% | +19.7% | 3.12% | 9.74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 | 316,900円 | +8.3% | -14.0% | 0.63% | 50.02倍 | 3.24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 | 287,700円 | +8.4% | +7.3% | 2.36% | 12.91倍 | 1.43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 | 171,800円 | +9.2% | -30.7% | 0.29% | 98.68倍 | 3.00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
