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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,265 | 1,280 | 1,261 | 1,267 | -17 | -1.3% | 449,900 |
| 2018/05/07 | 1,272 | 1,287 | 1,261 | 1,284 | +12 | +0.9% | 188,100 |
| 2018/05/02 | 1,265 | 1,275 | 1,251 | 1,272 | +8 | +0.6% | 235,700 |
| 2018/05/01 | 1,284 | 1,285 | 1,260 | 1,264 | -22 | -1.7% | 247,400 |
| 2018/04/27 | 1,267 | 1,286 | 1,259 | 1,286 | +22 | +1.7% | 330,100 |
| 2018/04/26 | 1,264 | 1,266 | 1,246 | 1,264 | +6 | +0.5% | 175,600 |
| 2018/04/25 | 1,253 | 1,258 | 1,242 | 1,258 | -3 | -0.2% | 274,700 |
| 2018/04/24 | 1,278 | 1,278 | 1,255 | 1,261 | -7 | -0.6% | 329,500 |
| 2018/04/23 | 1,252 | 1,274 | 1,250 | 1,268 | +10 | +0.8% | 183,400 |
| 2018/04/20 | 1,250 | 1,266 | 1,244 | 1,258 | -1 | -0.1% | 252,000 |
| 2018/04/19 | 1,259 | 1,267 | 1,248 | 1,259 | +3 | +0.2% | 317,900 |
| 2018/04/18 | 1,247 | 1,259 | 1,246 | 1,256 | +2 | +0.2% | 215,300 |
| 2018/04/17 | 1,257 | 1,263 | 1,253 | 1,254 | -6 | -0.5% | 149,300 |
| 2018/04/16 | 1,251 | 1,267 | 1,250 | 1,260 | -3 | -0.2% | 258,400 |
| 2018/04/13 | 1,270 | 1,276 | 1,261 | 1,263 | -5 | -0.4% | 312,300 |
| 2018/04/12 | 1,291 | 1,293 | 1,265 | 1,268 | -10 | -0.8% | 302,500 |
| 2018/04/11 | 1,286 | 1,291 | 1,264 | 1,278 | +2 | +0.2% | 312,000 |
| 2018/04/10 | 1,268 | 1,289 | 1,266 | 1,276 | -1 | -0.1% | 311,700 |
| 2018/04/09 | 1,278 | 1,281 | 1,261 | 1,277 | +4 | +0.3% | 221,400 |
| 2018/04/06 | 1,283 | 1,289 | 1,273 | 1,273 | +1 | +0.1% | 226,500 |
| 2018/04/05 | 1,273 | 1,284 | 1,268 | 1,272 | +17 | +1.4% | 245,500 |
| 2018/04/04 | 1,259 | 1,270 | 1,249 | 1,255 | +11 | +0.9% | 420,100 |
| 2018/04/03 | 1,220 | 1,248 | 1,220 | 1,244 | +7 | +0.6% | 271,500 |
| 2018/04/02 | 1,233 | 1,243 | 1,229 | 1,237 | -1 | -0.1% | 182,700 |
| 2018/03/30 | 1,225 | 1,241 | 1,214 | 1,238 | +18 | +1.5% | 293,400 |
| 2018/03/29 | 1,215 | 1,221 | 1,206 | 1,220 | +14 | +1.2% | 263,300 |
| 2018/03/28 | 1,202 | 1,208 | 1,188 | 1,206 | -17 | -1.4% | 668,900 |
| 2018/03/27 | 1,219 | 1,223 | 1,196 | 1,223 | +22 | +1.8% | 1,035,900 |
| 2018/03/26 | 1,185 | 1,201 | 1,181 | 1,201 | +1 | +0.1% | 840,200 |
| 2018/03/23 | 1,220 | 1,220 | 1,192 | 1,200 | -31 | -2.5% | 920,200 |
| 2018/03/22 | 1,231 | 1,245 | 1,222 | 1,231 | ±0 | ±0% | 553,200 |
| 2018/03/20 | 1,240 | 1,251 | 1,221 | 1,231 | -10 | -0.8% | 793,900 |
| 2018/03/19 | 1,274 | 1,278 | 1,236 | 1,241 | -43 | -3.3% | 823,900 |
| 2018/03/16 | 1,297 | 1,302 | 1,281 | 1,284 | -13 | -1% | 463,500 |
| 2018/03/15 | 1,322 | 1,330 | 1,291 | 1,297 | -25 | -1.9% | 505,900 |
| 2018/03/14 | 1,332 | 1,337 | 1,320 | 1,322 | -8 | -0.6% | 234,600 |
| 2018/03/13 | 1,314 | 1,330 | 1,312 | 1,330 | +13 | +1% | 398,600 |
| 2018/03/12 | 1,300 | 1,318 | 1,298 | 1,317 | +30 | +2.3% | 379,500 |
| 2018/03/09 | 1,295 | 1,302 | 1,279 | 1,287 | -3 | -0.2% | 461,600 |
| 2018/03/08 | 1,311 | 1,311 | 1,285 | 1,290 | -2 | -0.2% | 317,500 |
| 2018/03/07 | 1,282 | 1,312 | 1,281 | 1,292 | +7 | +0.5% | 536,200 |
| 2018/03/06 | 1,277 | 1,293 | 1,266 | 1,285 | +17 | +1.3% | 608,700 |
| 2018/03/05 | 1,283 | 1,284 | 1,261 | 1,268 | -17 | -1.3% | 550,000 |
| 2018/03/02 | 1,286 | 1,293 | 1,281 | 1,285 | -1 | -0.1% | 433,900 |
| 2018/03/01 | 1,287 | 1,299 | 1,286 | 1,286 | -12 | -0.9% | 213,500 |
| 2018/02/28 | 1,289 | 1,310 | 1,287 | 1,298 | +3 | +0.2% | 287,600 |
| 2018/02/27 | 1,300 | 1,302 | 1,280 | 1,295 | -3 | -0.2% | 489,400 |
| 2018/02/26 | 1,300 | 1,307 | 1,291 | 1,298 | -2 | -0.2% | 510,900 |
| 2018/02/23 | 1,307 | 1,307 | 1,286 | 1,300 | -9 | -0.7% | 476,300 |
| 2018/02/22 | 1,326 | 1,328 | 1,304 | 1,309 | -30 | -2.2% | 381,400 |
1601～
1650
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
