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 |
|---|---|---|---|---|---|---|---|
| 2018/04/05 | 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 |
| 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 |
1751～
1800
件表示中 / 3716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 | 194,300円 | +2.9% | +6.8% | 2.42% | 13.94倍 | 0.91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 |
| イズミ | 328,000円 | +12.6% | +18.3% | 2.74% | 12.65倍 | 0.81倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| 王将フード | 358,500円 | +7.8% | +0.9% | 1.56% | 23.19倍 | 2.53倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| クリエイトＳＤＨ | 317,000円 | +8.4% | +7.3% | 2.15% | 14.22倍 | 1.51倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| 吉野家ＨＤ | 321,700円 | +9.8% | +0.1% | 0.62% | 49.57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 |
市場注目の銘柄
チャート関連のコラム
