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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,628 | 1,628 | 1,614 | 1,622 | -6 | -0.4% | 256,800 |
| 2024/04/11 | 1,615 | 1,629 | 1,605 | 1,628 | +9 | +0.6% | 292,300 |
| 2024/04/10 | 1,600 | 1,625 | 1,599 | 1,619 | +20 | +1.3% | 350,300 |
| 2024/04/09 | 1,619 | 1,620 | 1,596 | 1,599 | -16 | -1% | 366,100 |
| 2024/04/08 | 1,590 | 1,622 | 1,588 | 1,615 | +23 | +1.4% | 594,300 |
| 2024/04/05 | 1,564 | 1,592 | 1,556 | 1,592 | +35 | +2.2% | 664,900 |
| 2024/04/04 | 1,564 | 1,564 | 1,549 | 1,557 | -5 | -0.3% | 296,000 |
| 2024/04/03 | 1,537 | 1,562 | 1,536 | 1,562 | +14 | +0.9% | 482,000 |
| 2024/04/02 | 1,548 | 1,553 | 1,538 | 1,548 | ±0 | ±0% | 393,200 |
| 2024/04/01 | 1,549 | 1,561 | 1,543 | 1,548 | ±0 | ±0% | 557,700 |
| 2024/03/29 | 1,535 | 1,554 | 1,530 | 1,548 | +27 | +1.8% | 628,700 |
| 2024/03/28 | 1,521 | 1,537 | 1,515 | 1,521 | -29 | -1.9% | 2,088,400 |
| 2024/03/27 | 1,551 | 1,563 | 1,547 | 1,550 | -1 | -0.1% | 2,907,000 |
| 2024/03/26 | 1,555 | 1,557 | 1,543 | 1,551 | +1 | +0.1% | 1,061,200 |
| 2024/03/25 | 1,563 | 1,566 | 1,548 | 1,550 | -12 | -0.8% | 1,100,400 |
| 2024/03/22 | 1,567 | 1,567 | 1,548 | 1,562 | +2 | +0.1% | 756,100 |
| 2024/03/21 | 1,566 | 1,577 | 1,558 | 1,560 | -6 | -0.4% | 823,200 |
| 2024/03/19 | 1,584 | 1,584 | 1,563 | 1,566 | -15 | -0.9% | 634,100 |
| 2024/03/18 | 1,581 | 1,583 | 1,573 | 1,581 | +14 | +0.9% | 448,100 |
| 2024/03/15 | 1,568 | 1,576 | 1,558 | 1,567 | ±0 | ±0% | 493,600 |
| 2024/03/14 | 1,554 | 1,567 | 1,545 | 1,567 | +16 | +1% | 415,700 |
| 2024/03/13 | 1,554 | 1,558 | 1,546 | 1,551 | +3 | +0.2% | 376,000 |
| 2024/03/12 | 1,536 | 1,548 | 1,526 | 1,548 | +12 | +0.8% | 398,300 |
| 2024/03/11 | 1,548 | 1,549 | 1,524 | 1,536 | -11 | -0.7% | 672,400 |
| 2024/03/08 | 1,539 | 1,552 | 1,536 | 1,547 | -1 | -0.1% | 956,200 |
| 2024/03/07 | 1,533 | 1,548 | 1,531 | 1,548 | +9 | +0.6% | 1,035,600 |
| 2024/03/06 | 1,530 | 1,542 | 1,522 | 1,539 | +17 | +1.1% | 719,800 |
| 2024/03/05 | 1,520 | 1,523 | 1,509 | 1,522 | -4 | -0.3% | 694,600 |
| 2024/03/04 | 1,542 | 1,542 | 1,516 | 1,526 | -18 | -1.2% | 1,042,900 |
| 2024/03/01 | 1,544 | 1,552 | 1,536 | 1,544 | +7 | +0.5% | 340,000 |
| 2024/02/29 | 1,548 | 1,548 | 1,530 | 1,537 | +6 | +0.4% | 421,500 |
| 2024/02/28 | 1,520 | 1,535 | 1,519 | 1,531 | +8 | +0.5% | 648,500 |
| 2024/02/27 | 1,525 | 1,538 | 1,514 | 1,523 | +4 | +0.3% | 672,800 |
| 2024/02/26 | 1,529 | 1,530 | 1,513 | 1,519 | +8 | +0.5% | 502,900 |
| 2024/02/22 | 1,503 | 1,511 | 1,498 | 1,511 | +8 | +0.5% | 479,500 |
| 2024/02/21 | 1,490 | 1,505 | 1,483 | 1,503 | +6 | +0.4% | 677,000 |
| 2024/02/20 | 1,528 | 1,531 | 1,496 | 1,497 | -26 | -1.7% | 716,400 |
| 2024/02/19 | 1,521 | 1,532 | 1,519 | 1,523 | +7 | +0.5% | 510,000 |
| 2024/02/16 | 1,511 | 1,528 | 1,510 | 1,516 | +6 | +0.4% | 371,700 |
| 2024/02/15 | 1,550 | 1,550 | 1,510 | 1,510 | -29 | -1.9% | 504,200 |
| 2024/02/14 | 1,557 | 1,559 | 1,537 | 1,539 | -23 | -1.5% | 468,800 |
| 2024/02/13 | 1,572 | 1,574 | 1,558 | 1,562 | +9 | +0.6% | 445,300 |
| 2024/02/09 | 1,531 | 1,559 | 1,530 | 1,553 | +24 | +1.6% | 438,800 |
| 2024/02/08 | 1,530 | 1,540 | 1,523 | 1,529 | -10 | -0.6% | 517,600 |
| 2024/02/07 | 1,547 | 1,553 | 1,533 | 1,539 | -17 | -1.1% | 523,200 |
| 2024/02/06 | 1,580 | 1,598 | 1,556 | 1,556 | -33 | -2.1% | 736,000 |
| 2024/02/05 | 1,659 | 1,664 | 1,580 | 1,589 | -54 | -3.3% | 1,323,900 |
| 2024/02/02 | 1,644 | 1,662 | 1,618 | 1,643 | ±0 | ±0% | 604,800 |
| 2024/02/01 | 1,631 | 1,650 | 1,627 | 1,643 | +18 | +1.1% | 283,900 |
| 2024/01/31 | 1,614 | 1,632 | 1,611 | 1,625 | +11 | +0.7% | 362,700 |
151～
200
件表示中 / 3585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 | 181,300円 | +5.6% | +33.2% | 2.54% | 14.19倍 | 0.86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 | 140,300円 | +12.7% | +19.7% | 3.14% | 9.69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 | 314,900円 | +8.3% | -14.0% | 0.64% | 49.70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 |
| クリエイトＳＤＨ | 286,600円 | +8.4% | +7.3% | 2.37% | 12.86倍 | 1.42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 | 172,200円 | +9.2% | -30.7% | 0.29% | 98.91倍 | 3.01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
