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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,765 | 1,770 | 1,744 | 1,744 | -22 | -1.2% | 254,500 |
| 2024/10/22 | 1,762 | 1,771 | 1,758 | 1,766 | -9 | -0.5% | 285,100 |
| 2024/10/21 | 1,803 | 1,805 | 1,768 | 1,775 | -37 | -2% | 351,700 |
| 2024/10/18 | 1,810 | 1,822 | 1,806 | 1,812 | +4 | +0.2% | 249,200 |
| 2024/10/17 | 1,816 | 1,819 | 1,803 | 1,808 | -10 | -0.6% | 254,400 |
| 2024/10/16 | 1,833 | 1,844 | 1,816 | 1,818 | -13 | -0.7% | 262,600 |
| 2024/10/15 | 1,820 | 1,833 | 1,818 | 1,831 | +17 | +0.9% | 364,600 |
| 2024/10/11 | 1,825 | 1,829 | 1,814 | 1,814 | -15 | -0.8% | 192,300 |
| 2024/10/10 | 1,831 | 1,834 | 1,818 | 1,829 | -6 | -0.3% | 219,400 |
| 2024/10/09 | 1,832 | 1,845 | 1,829 | 1,835 | +9 | +0.5% | 268,700 |
| 2024/10/08 | 1,827 | 1,832 | 1,816 | 1,826 | -2 | -0.1% | 251,500 |
| 2024/10/07 | 1,857 | 1,858 | 1,827 | 1,828 | -29 | -1.6% | 335,100 |
| 2024/10/04 | 1,838 | 1,863 | 1,835 | 1,857 | +25 | +1.4% | 380,700 |
| 2024/10/03 | 1,839 | 1,850 | 1,823 | 1,832 | -2 | -0.1% | 304,300 |
| 2024/10/02 | 1,837 | 1,851 | 1,830 | 1,834 | -1 | -0.1% | 298,300 |
| 2024/10/01 | 1,837 | 1,843 | 1,820 | 1,835 | -2 | -0.1% | 262,700 |
| 2024/09/30 | 1,829 | 1,841 | 1,820 | 1,837 | -17 | -0.9% | 262,800 |
| 2024/09/27 | 1,837 | 1,858 | 1,832 | 1,854 | +2 | +0.1% | 362,500 |
| 2024/09/26 | 1,826 | 1,852 | 1,825 | 1,852 | +28 | +1.5% | 623,400 |
| 2024/09/25 | 1,834 | 1,834 | 1,814 | 1,824 | -4 | -0.2% | 290,500 |
| 2024/09/24 | 1,824 | 1,832 | 1,819 | 1,828 | +12 | +0.7% | 328,000 |
| 2024/09/20 | 1,828 | 1,836 | 1,814 | 1,816 | -12 | -0.7% | 462,500 |
| 2024/09/19 | 1,841 | 1,852 | 1,824 | 1,828 | -19 | -1% | 346,500 |
| 2024/09/18 | 1,850 | 1,861 | 1,837 | 1,847 | -1 | -0.1% | 322,200 |
| 2024/09/17 | 1,838 | 1,852 | 1,832 | 1,848 | +26 | +1.4% | 306,600 |
| 2024/09/13 | 1,834 | 1,838 | 1,820 | 1,822 | -22 | -1.2% | 240,000 |
| 2024/09/12 | 1,832 | 1,850 | 1,828 | 1,844 | +18 | +1% | 296,600 |
| 2024/09/11 | 1,862 | 1,865 | 1,816 | 1,826 | -36 | -1.9% | 439,800 |
| 2024/09/10 | 1,864 | 1,881 | 1,855 | 1,862 | +8 | +0.4% | 274,000 |
| 2024/09/09 | 1,843 | 1,865 | 1,836 | 1,854 | -3 | -0.2% | 317,700 |
| 2024/09/06 | 1,859 | 1,873 | 1,848 | 1,857 | +16 | +0.9% | 231,800 |
| 2024/09/05 | 1,860 | 1,861 | 1,833 | 1,841 | -19 | -1% | 294,300 |
| 2024/09/04 | 1,833 | 1,869 | 1,829 | 1,860 | +27 | +1.5% | 538,100 |
| 2024/09/03 | 1,824 | 1,837 | 1,816 | 1,833 | +4 | +0.2% | 305,200 |
| 2024/09/02 | 1,831 | 1,831 | 1,805 | 1,829 | -3 | -0.2% | 335,300 |
| 2024/08/30 | 1,845 | 1,845 | 1,819 | 1,832 | -12 | -0.7% | 275,300 |
| 2024/08/29 | 1,850 | 1,864 | 1,838 | 1,844 | -4 | -0.2% | 236,100 |
| 2024/08/28 | 1,837 | 1,857 | 1,831 | 1,848 | +11 | +0.6% | 306,900 |
| 2024/08/27 | 1,850 | 1,850 | 1,821 | 1,837 | -14 | -0.8% | 265,400 |
| 2024/08/26 | 1,851 | 1,860 | 1,835 | 1,851 | +4 | +0.2% | 284,600 |
| 2024/08/23 | 1,849 | 1,854 | 1,833 | 1,847 | +2 | +0.1% | 318,800 |
| 2024/08/22 | 1,824 | 1,849 | 1,821 | 1,845 | +21 | +1.2% | 356,800 |
| 2024/08/21 | 1,819 | 1,830 | 1,812 | 1,824 | +9 | +0.5% | 276,300 |
| 2024/08/20 | 1,775 | 1,816 | 1,768 | 1,815 | +35 | +2% | 417,800 |
| 2024/08/19 | 1,780 | 1,785 | 1,759 | 1,780 | -1 | -0.1% | 388,500 |
| 2024/08/16 | 1,774 | 1,781 | 1,762 | 1,781 | +18 | +1% | 318,500 |
| 2024/08/15 | 1,770 | 1,780 | 1,752 | 1,763 | -5 | -0.3% | 281,800 |
| 2024/08/14 | 1,780 | 1,781 | 1,748 | 1,768 | -15 | -0.8% | 247,400 |
| 2024/08/13 | 1,783 | 1,783 | 1,752 | 1,783 | -2 | -0.1% | 327,700 |
| 2024/08/09 | 1,792 | 1,800 | 1,762 | 1,785 | +7 | +0.4% | 478,200 |
151～
200
件表示中 / 3715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 | 195,000円 | +2.9% | +6.8% | 2.41% | 13.99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 | 331,700円 | +12.6% | +18.3% | 2.71% | 12.80倍 | 0.82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 | 354,500円 | +7.8% | +0.9% | 1.58% | 22.94倍 | 2.50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 | 317,500円 | +8.4% | +7.3% | 2.14% | 14.24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 | 319,700円 | +9.8% | +0.1% | 0.63% | 49.26倍 | 3.22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
