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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 1,020 | 1,044 | 1,019 | 1,022 | +1 | +0.1% | 723,900 |
| 2017/06/12 | 1,017 | 1,027 | 1,014 | 1,021 | -1 | -0.1% | 380,600 |
| 2017/06/09 | 1,029 | 1,034 | 1,022 | 1,022 | -19 | -1.8% | 622,000 |
| 2017/06/08 | 1,053 | 1,053 | 1,040 | 1,041 | -13 | -1.2% | 561,300 |
| 2017/06/07 | 1,053 | 1,058 | 1,049 | 1,054 | +1 | +0.1% | 398,400 |
| 2017/06/06 | 1,059 | 1,062 | 1,052 | 1,053 | -18 | -1.7% | 425,100 |
| 2017/06/05 | 1,062 | 1,075 | 1,056 | 1,071 | +6 | +0.6% | 506,500 |
| 2017/06/02 | 1,070 | 1,075 | 1,061 | 1,065 | -6 | -0.6% | 581,400 |
| 2017/06/01 | 1,058 | 1,073 | 1,051 | 1,071 | +14 | +1.3% | 484,800 |
| 2017/05/31 | 1,065 | 1,073 | 1,054 | 1,057 | -8 | -0.8% | 634,700 |
| 2017/05/30 | 1,070 | 1,070 | 1,056 | 1,065 | -7 | -0.7% | 510,700 |
| 2017/05/29 | 1,056 | 1,079 | 1,056 | 1,072 | +23 | +2.2% | 1,107,200 |
| 2017/05/26 | 1,039 | 1,062 | 1,036 | 1,049 | +20 | +1.9% | 1,399,600 |
| 2017/05/25 | 1,020 | 1,034 | 1,018 | 1,029 | +14 | +1.4% | 1,106,300 |
| 2017/05/24 | 1,007 | 1,018 | 1,004 | 1,015 | +18 | +1.8% | 845,500 |
| 2017/05/23 | 1,005 | 1,006 | 990 | 997 | +7 | +0.7% | 653,400 |
| 2017/05/22 | 982 | 990 | 978 | 990 | +8 | +0.8% | 413,100 |
| 2017/05/19 | 990 | 991 | 979 | 982 | -6 | -0.6% | 386,700 |
| 2017/05/18 | 984 | 996 | 978 | 988 | -6 | -0.6% | 561,500 |
| 2017/05/17 | 997 | 998 | 988 | 994 | -5 | -0.5% | 403,200 |
| 2017/05/16 | 999 | 999 | 992 | 999 | +6 | +0.6% | 522,500 |
| 2017/05/15 | 995 | 997 | 984 | 993 | -6 | -0.6% | 606,800 |
| 2017/05/12 | 1,002 | 1,003 | 994 | 999 | -10 | -1% | 784,600 |
| 2017/05/11 | 1,022 | 1,026 | 1,006 | 1,009 | -23 | -2.2% | 805,400 |
| 2017/05/10 | 1,061 | 1,067 | 1,017 | 1,032 | -51 | -4.7% | 1,695,700 |
| 2017/05/09 | 1,093 | 1,097 | 1,075 | 1,083 | -20 | -1.8% | 496,500 |
| 2017/05/08 | 1,090 | 1,106 | 1,085 | 1,103 | +23 | +2.1% | 552,600 |
| 2017/05/02 | 1,085 | 1,086 | 1,078 | 1,080 | -9 | -0.8% | 410,600 |
| 2017/05/01 | 1,086 | 1,090 | 1,082 | 1,089 | +2 | +0.2% | 312,700 |
| 2017/04/28 | 1,084 | 1,087 | 1,078 | 1,087 | +3 | +0.3% | 310,900 |
| 2017/04/27 | 1,084 | 1,088 | 1,082 | 1,084 | ±0 | ±0% | 212,300 |
| 2017/04/26 | 1,088 | 1,089 | 1,081 | 1,084 | ±0 | ±0% | 294,300 |
| 2017/04/25 | 1,073 | 1,088 | 1,070 | 1,084 | +8 | +0.7% | 474,900 |
| 2017/04/24 | 1,070 | 1,081 | 1,065 | 1,076 | +18 | +1.7% | 547,000 |
| 2017/04/21 | 1,057 | 1,060 | 1,050 | 1,058 | +10 | +1% | 258,900 |
| 2017/04/20 | 1,052 | 1,055 | 1,044 | 1,048 | -4 | -0.4% | 363,000 |
| 2017/04/19 | 1,035 | 1,055 | 1,034 | 1,052 | +5 | +0.5% | 295,500 |
| 2017/04/18 | 1,031 | 1,050 | 1,031 | 1,047 | +16 | +1.6% | 271,800 |
| 2017/04/17 | 1,018 | 1,033 | 1,017 | 1,031 | +9 | +0.9% | 187,600 |
| 2017/04/14 | 1,039 | 1,039 | 1,020 | 1,022 | -18 | -1.7% | 224,700 |
| 2017/04/13 | 1,030 | 1,042 | 1,030 | 1,040 | +2 | +0.2% | 364,100 |
| 2017/04/12 | 1,035 | 1,039 | 1,030 | 1,038 | -4 | -0.4% | 273,900 |
| 2017/04/11 | 1,046 | 1,054 | 1,039 | 1,042 | -2 | -0.2% | 332,900 |
| 2017/04/10 | 1,034 | 1,044 | 1,031 | 1,044 | +10 | +1% | 185,700 |
| 2017/04/07 | 1,032 | 1,041 | 1,028 | 1,034 | +9 | +0.9% | 336,000 |
| 2017/04/06 | 1,029 | 1,031 | 1,017 | 1,025 | -12 | -1.2% | 418,000 |
| 2017/04/05 | 1,041 | 1,044 | 1,036 | 1,037 | ±0 | ±0% | 324,300 |
| 2017/04/04 | 1,042 | 1,055 | 1,032 | 1,037 | -4 | -0.4% | 447,700 |
| 2017/04/03 | 1,035 | 1,046 | 1,031 | 1,041 | +18 | +1.8% | 427,300 |
| 2017/03/31 | 1,038 | 1,042 | 1,023 | 1,023 | -14 | -1.4% | 436,400 |
1951～
2000
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
