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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,343 | 1,352 | 1,334 | 1,339 | +11 | +0.8% | 311,900 |
| 2018/02/20 | 1,322 | 1,331 | 1,317 | 1,328 | +2 | +0.2% | 223,900 |
| 2018/02/19 | 1,329 | 1,338 | 1,324 | 1,326 | +8 | +0.6% | 221,100 |
| 2018/02/16 | 1,311 | 1,324 | 1,305 | 1,318 | +9 | +0.7% | 243,800 |
| 2018/02/15 | 1,332 | 1,341 | 1,296 | 1,309 | -16 | -1.2% | 693,400 |
| 2018/02/14 | 1,318 | 1,344 | 1,317 | 1,325 | +10 | +0.8% | 539,000 |
| 2018/02/13 | 1,323 | 1,337 | 1,309 | 1,315 | +8 | +0.6% | 571,700 |
| 2018/02/09 | 1,298 | 1,309 | 1,290 | 1,307 | -17 | -1.3% | 411,200 |
| 2018/02/08 | 1,335 | 1,377 | 1,321 | 1,324 | +23 | +1.8% | 661,900 |
| 2018/02/07 | 1,360 | 1,380 | 1,301 | 1,301 | -5 | -0.4% | 825,900 |
| 2018/02/06 | 1,312 | 1,325 | 1,285 | 1,306 | -77 | -5.6% | 546,600 |
| 2018/02/05 | 1,388 | 1,395 | 1,378 | 1,383 | -25 | -1.8% | 338,100 |
| 2018/02/02 | 1,393 | 1,414 | 1,388 | 1,408 | +1 | +0.1% | 424,400 |
| 2018/02/01 | 1,393 | 1,412 | 1,386 | 1,407 | +12 | +0.9% | 296,600 |
| 2018/01/31 | 1,400 | 1,412 | 1,392 | 1,395 | -22 | -1.6% | 587,100 |
| 2018/01/30 | 1,432 | 1,432 | 1,409 | 1,417 | +5 | +0.4% | 485,600 |
| 2018/01/29 | 1,430 | 1,432 | 1,404 | 1,412 | +9 | +0.6% | 405,800 |
| 2018/01/26 | 1,388 | 1,415 | 1,384 | 1,403 | +16 | +1.2% | 627,600 |
| 2018/01/25 | 1,387 | 1,395 | 1,380 | 1,387 | +9 | +0.7% | 414,700 |
| 2018/01/24 | 1,382 | 1,384 | 1,375 | 1,378 | -6 | -0.4% | 179,100 |
| 2018/01/23 | 1,380 | 1,386 | 1,364 | 1,384 | +20 | +1.5% | 378,700 |
| 2018/01/22 | 1,367 | 1,377 | 1,359 | 1,364 | +10 | +0.7% | 249,900 |
| 2018/01/19 | 1,347 | 1,356 | 1,347 | 1,354 | +20 | +1.5% | 256,100 |
| 2018/01/18 | 1,345 | 1,347 | 1,333 | 1,334 | -4 | -0.3% | 284,500 |
| 2018/01/17 | 1,334 | 1,339 | 1,323 | 1,338 | +4 | +0.3% | 191,600 |
| 2018/01/16 | 1,348 | 1,348 | 1,331 | 1,334 | -6 | -0.4% | 137,700 |
| 2018/01/15 | 1,349 | 1,350 | 1,333 | 1,340 | +2 | +0.1% | 170,100 |
| 2018/01/12 | 1,317 | 1,339 | 1,312 | 1,338 | +22 | +1.7% | 382,900 |
| 2018/01/11 | 1,304 | 1,317 | 1,298 | 1,316 | +7 | +0.5% | 236,900 |
| 2018/01/10 | 1,343 | 1,347 | 1,291 | 1,309 | -31 | -2.3% | 425,300 |
| 2018/01/09 | 1,331 | 1,341 | 1,323 | 1,340 | +7 | +0.5% | 281,000 |
| 2018/01/05 | 1,358 | 1,358 | 1,323 | 1,333 | -22 | -1.6% | 281,700 |
| 2018/01/04 | 1,337 | 1,355 | 1,331 | 1,355 | +43 | +3.3% | 372,400 |
| 2017/12/29 | 1,313 | 1,317 | 1,305 | 1,312 | +2 | +0.2% | 150,800 |
| 2017/12/28 | 1,315 | 1,318 | 1,306 | 1,310 | -2 | -0.2% | 207,500 |
| 2017/12/27 | 1,319 | 1,319 | 1,303 | 1,312 | +2 | +0.2% | 148,200 |
| 2017/12/26 | 1,328 | 1,333 | 1,304 | 1,310 | -5 | -0.4% | 252,000 |
| 2017/12/25 | 1,332 | 1,333 | 1,307 | 1,315 | -17 | -1.3% | 229,700 |
| 2017/12/22 | 1,346 | 1,358 | 1,331 | 1,332 | ±0 | ±0% | 506,100 |
| 2017/12/21 | 1,321 | 1,335 | 1,317 | 1,332 | +13 | +1% | 316,300 |
| 2017/12/20 | 1,300 | 1,322 | 1,296 | 1,319 | +16 | +1.2% | 356,900 |
| 2017/12/19 | 1,297 | 1,309 | 1,297 | 1,303 | +6 | +0.5% | 327,800 |
| 2017/12/18 | 1,313 | 1,314 | 1,288 | 1,297 | -10 | -0.8% | 404,600 |
| 2017/12/15 | 1,302 | 1,312 | 1,297 | 1,307 | +1 | +0.1% | 619,400 |
| 2017/12/14 | 1,294 | 1,308 | 1,287 | 1,306 | +26 | +2% | 606,000 |
| 2017/12/13 | 1,280 | 1,286 | 1,274 | 1,280 | -3 | -0.2% | 462,900 |
| 2017/12/12 | 1,310 | 1,314 | 1,274 | 1,283 | -46 | -3.5% | 1,381,000 |
| 2017/12/11 | 1,329 | 1,334 | 1,319 | 1,329 | +15 | +1.1% | 335,700 |
| 2017/12/08 | 1,311 | 1,317 | 1,300 | 1,314 | -8 | -0.6% | 510,300 |
| 2017/12/07 | 1,292 | 1,323 | 1,283 | 1,322 | +44 | +3.4% | 738,200 |
1651～
1700
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
