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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,283 | 1,300 | 1,274 | 1,278 | -5 | -0.4% | 368,600 |
| 2017/12/05 | 1,275 | 1,284 | 1,272 | 1,283 | +9 | +0.7% | 479,900 |
| 2017/12/04 | 1,263 | 1,279 | 1,263 | 1,274 | +13 | +1% | 437,700 |
| 2017/12/01 | 1,261 | 1,263 | 1,245 | 1,261 | ±0 | ±0% | 449,100 |
| 2017/11/30 | 1,268 | 1,269 | 1,250 | 1,261 | +6 | +0.5% | 555,100 |
| 2017/11/29 | 1,272 | 1,272 | 1,248 | 1,255 | -2 | -0.2% | 460,800 |
| 2017/11/28 | 1,274 | 1,274 | 1,248 | 1,257 | -6 | -0.5% | 473,600 |
| 2017/11/27 | 1,270 | 1,278 | 1,261 | 1,263 | +3 | +0.2% | 541,800 |
| 2017/11/24 | 1,260 | 1,263 | 1,250 | 1,260 | -1 | -0.1% | 295,900 |
| 2017/11/22 | 1,261 | 1,266 | 1,249 | 1,261 | +9 | +0.7% | 399,100 |
| 2017/11/21 | 1,234 | 1,257 | 1,233 | 1,252 | +18 | +1.5% | 560,200 |
| 2017/11/20 | 1,240 | 1,245 | 1,231 | 1,234 | -13 | -1% | 402,500 |
| 2017/11/17 | 1,255 | 1,260 | 1,244 | 1,247 | -2 | -0.2% | 375,700 |
| 2017/11/16 | 1,230 | 1,255 | 1,228 | 1,249 | +19 | +1.5% | 269,200 |
| 2017/11/15 | 1,240 | 1,242 | 1,223 | 1,230 | -29 | -2.3% | 551,000 |
| 2017/11/14 | 1,276 | 1,291 | 1,258 | 1,259 | -11 | -0.9% | 415,100 |
| 2017/11/13 | 1,279 | 1,283 | 1,264 | 1,270 | -18 | -1.4% | 459,800 |
| 2017/11/10 | 1,264 | 1,292 | 1,257 | 1,288 | +21 | +1.7% | 792,400 |
| 2017/11/09 | 1,258 | 1,285 | 1,250 | 1,267 | +23 | +1.8% | 1,756,000 |
| 2017/11/08 | 1,185 | 1,261 | 1,162 | 1,244 | +107 | +9.4% | 2,759,400 |
| 2017/11/07 | 1,126 | 1,140 | 1,126 | 1,137 | +10 | +0.9% | 502,900 |
| 2017/11/06 | 1,137 | 1,141 | 1,127 | 1,127 | -10 | -0.9% | 277,400 |
| 2017/11/02 | 1,133 | 1,140 | 1,128 | 1,137 | ±0 | ±0% | 305,100 |
| 2017/11/01 | 1,142 | 1,143 | 1,132 | 1,137 | -7 | -0.6% | 312,600 |
| 2017/10/31 | 1,118 | 1,146 | 1,115 | 1,144 | +19 | +1.7% | 638,500 |
| 2017/10/30 | 1,127 | 1,127 | 1,112 | 1,125 | -2 | -0.2% | 634,500 |
| 2017/10/27 | 1,125 | 1,130 | 1,117 | 1,127 | +14 | +1.3% | 460,000 |
| 2017/10/26 | 1,112 | 1,119 | 1,106 | 1,113 | +7 | +0.6% | 322,900 |
| 2017/10/25 | 1,126 | 1,126 | 1,105 | 1,106 | -12 | -1.1% | 381,100 |
| 2017/10/24 | 1,095 | 1,123 | 1,089 | 1,118 | +31 | +2.9% | 1,391,100 |
| 2017/10/23 | 1,086 | 1,089 | 1,083 | 1,087 | +2 | +0.2% | 461,000 |
| 2017/10/20 | 1,073 | 1,085 | 1,073 | 1,085 | +6 | +0.6% | 308,200 |
| 2017/10/19 | 1,074 | 1,080 | 1,071 | 1,079 | +5 | +0.5% | 158,500 |
| 2017/10/18 | 1,072 | 1,076 | 1,069 | 1,074 | +2 | +0.2% | 175,500 |
| 2017/10/17 | 1,072 | 1,077 | 1,068 | 1,072 | +3 | +0.3% | 186,100 |
| 2017/10/16 | 1,076 | 1,086 | 1,067 | 1,069 | -2 | -0.2% | 290,100 |
| 2017/10/13 | 1,071 | 1,077 | 1,067 | 1,071 | +1 | +0.1% | 275,600 |
| 2017/10/12 | 1,078 | 1,078 | 1,065 | 1,070 | -4 | -0.4% | 175,200 |
| 2017/10/11 | 1,084 | 1,087 | 1,073 | 1,074 | -12 | -1.1% | 226,300 |
| 2017/10/10 | 1,070 | 1,089 | 1,068 | 1,086 | +16 | +1.5% | 530,900 |
| 2017/10/06 | 1,066 | 1,072 | 1,064 | 1,070 | +8 | +0.8% | 229,300 |
| 2017/10/05 | 1,065 | 1,068 | 1,061 | 1,062 | -1 | -0.1% | 144,800 |
| 2017/10/04 | 1,059 | 1,067 | 1,056 | 1,063 | +1 | +0.1% | 253,100 |
| 2017/10/03 | 1,060 | 1,064 | 1,056 | 1,062 | +3 | +0.3% | 195,500 |
| 2017/10/02 | 1,055 | 1,067 | 1,052 | 1,059 | +4 | +0.4% | 611,200 |
| 2017/09/29 | 1,038 | 1,056 | 1,035 | 1,055 | +12 | +1.2% | 437,900 |
| 2017/09/28 | 1,044 | 1,044 | 1,037 | 1,043 | +8 | +0.8% | 200,600 |
| 2017/09/27 | 1,031 | 1,035 | 1,025 | 1,035 | -7 | -0.7% | 201,400 |
| 2017/09/26 | 1,042 | 1,043 | 1,035 | 1,042 | -5 | -0.5% | 456,200 |
| 2017/09/25 | 1,042 | 1,047 | 1,040 | 1,047 | +4 | +0.4% | 221,200 |
1701～
1750
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
