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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 1,036 | 1,046 | 1,035 | 1,037 | +1 | +0.1% | 299,200 |
| 2017/03/29 | 1,056 | 1,058 | 1,031 | 1,036 | -30 | -2.8% | 918,100 |
| 2017/03/28 | 1,081 | 1,081 | 1,060 | 1,066 | -9 | -0.8% | 948,200 |
| 2017/03/27 | 1,093 | 1,093 | 1,071 | 1,075 | -25 | -2.3% | 542,100 |
| 2017/03/24 | 1,087 | 1,108 | 1,083 | 1,100 | +13 | +1.2% | 838,100 |
| 2017/03/23 | 1,067 | 1,087 | 1,066 | 1,087 | +20 | +1.9% | 548,000 |
| 2017/03/22 | 1,065 | 1,069 | 1,063 | 1,067 | -11 | -1% | 483,600 |
| 2017/03/21 | 1,086 | 1,086 | 1,072 | 1,078 | -9 | -0.8% | 625,100 |
| 2017/03/17 | 1,086 | 1,092 | 1,083 | 1,087 | ±0 | ±0% | 600,100 |
| 2017/03/16 | 1,073 | 1,087 | 1,068 | 1,087 | +12 | +1.1% | 595,000 |
| 2017/03/15 | 1,064 | 1,083 | 1,061 | 1,075 | +7 | +0.7% | 412,700 |
| 2017/03/14 | 1,078 | 1,080 | 1,066 | 1,068 | -10 | -0.9% | 384,000 |
| 2017/03/13 | 1,067 | 1,081 | 1,066 | 1,078 | +13 | +1.2% | 525,600 |
| 2017/03/10 | 1,060 | 1,066 | 1,054 | 1,065 | +11 | +1% | 698,300 |
| 2017/03/09 | 1,045 | 1,055 | 1,038 | 1,054 | +33 | +3.2% | 1,044,400 |
| 2017/03/08 | 1,019 | 1,025 | 1,007 | 1,021 | +2 | +0.2% | 583,200 |
| 2017/03/07 | 1,016 | 1,022 | 1,015 | 1,019 | +3 | +0.3% | 271,500 |
| 2017/03/06 | 1,026 | 1,028 | 1,013 | 1,016 | -8 | -0.8% | 304,900 |
| 2017/03/03 | 1,030 | 1,032 | 1,019 | 1,024 | -3 | -0.3% | 358,700 |
| 2017/03/02 | 1,040 | 1,041 | 1,023 | 1,027 | -7 | -0.7% | 458,200 |
| 2017/03/01 | 1,033 | 1,034 | 1,025 | 1,034 | +10 | +1% | 380,600 |
| 2017/02/28 | 1,022 | 1,035 | 1,020 | 1,024 | +5 | +0.5% | 437,600 |
| 2017/02/27 | 1,019 | 1,023 | 1,008 | 1,019 | -5 | -0.5% | 373,300 |
| 2017/02/24 | 1,021 | 1,031 | 1,011 | 1,024 | -4 | -0.4% | 602,300 |
| 2017/02/23 | 1,037 | 1,043 | 1,024 | 1,028 | -9 | -0.9% | 400,900 |
| 2017/02/22 | 1,037 | 1,039 | 1,028 | 1,037 | ±0 | ±0% | 516,800 |
| 2017/02/21 | 1,032 | 1,040 | 1,030 | 1,037 | +7 | +0.7% | 385,600 |
| 2017/02/20 | 1,030 | 1,033 | 1,025 | 1,030 | +3 | +0.3% | 238,700 |
| 2017/02/17 | 1,037 | 1,039 | 1,022 | 1,027 | -15 | -1.4% | 571,800 |
| 2017/02/16 | 1,040 | 1,044 | 1,034 | 1,042 | +9 | +0.9% | 412,200 |
| 2017/02/15 | 1,045 | 1,047 | 1,028 | 1,033 | -8 | -0.8% | 696,200 |
| 2017/02/14 | 1,047 | 1,054 | 1,036 | 1,041 | +6 | +0.6% | 641,100 |
| 2017/02/13 | 1,025 | 1,036 | 1,021 | 1,035 | +12 | +1.2% | 401,400 |
| 2017/02/10 | 1,014 | 1,025 | 1,009 | 1,023 | +22 | +2.2% | 613,200 |
| 2017/02/09 | 1,013 | 1,015 | 996 | 1,001 | +3 | +0.3% | 922,000 |
| 2017/02/08 | 1,030 | 1,032 | 991 | 998 | -47 | -4.5% | 1,667,600 |
| 2017/02/07 | 1,033 | 1,051 | 1,030 | 1,045 | +12 | +1.2% | 1,071,900 |
| 2017/02/06 | 1,058 | 1,059 | 1,024 | 1,033 | -24 | -2.3% | 1,409,800 |
| 2017/02/03 | 1,074 | 1,076 | 1,051 | 1,057 | -17 | -1.6% | 1,083,400 |
| 2017/02/02 | 1,104 | 1,104 | 1,073 | 1,074 | -16 | -1.5% | 452,700 |
| 2017/02/01 | 1,076 | 1,091 | 1,072 | 1,090 | +7 | +0.6% | 274,800 |
| 2017/01/31 | 1,079 | 1,085 | 1,071 | 1,083 | -7 | -0.6% | 563,300 |
| 2017/01/30 | 1,086 | 1,093 | 1,086 | 1,090 | -5 | -0.5% | 235,600 |
| 2017/01/27 | 1,094 | 1,099 | 1,089 | 1,095 | +3 | +0.3% | 219,700 |
| 2017/01/26 | 1,100 | 1,106 | 1,085 | 1,092 | +4 | +0.4% | 342,500 |
| 2017/01/25 | 1,100 | 1,107 | 1,080 | 1,088 | ±0 | ±0% | 359,100 |
| 2017/01/24 | 1,085 | 1,089 | 1,072 | 1,088 | -1 | -0.1% | 451,300 |
| 2017/01/23 | 1,070 | 1,091 | 1,069 | 1,089 | +8 | +0.7% | 341,100 |
| 2017/01/20 | 1,082 | 1,085 | 1,072 | 1,081 | -5 | -0.5% | 502,900 |
| 2017/01/19 | 1,101 | 1,107 | 1,084 | 1,086 | -14 | -1.3% | 606,500 |
2001～
2050
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
