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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 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 |
| 2024/08/08 | 1,761 | 1,792 | 1,750 | 1,778 | -5 | -0.3% | 254,900 |
| 2024/08/07 | 1,763 | 1,796 | 1,744 | 1,783 | +14 | +0.8% | 461,400 |
| 2024/08/06 | 1,751 | 1,797 | 1,744 | 1,769 | +107 | +6.4% | 828,000 |
| 2024/08/05 | 1,650 | 1,719 | 1,641 | 1,662 | -104 | -5.9% | 777,500 |
| 2024/08/02 | 1,700 | 1,805 | 1,643 | 1,766 | +36 | +2.1% | 1,433,600 |
| 2024/08/01 | 1,740 | 1,746 | 1,710 | 1,730 | -21 | -1.2% | 281,900 |
| 2024/07/31 | 1,728 | 1,754 | 1,722 | 1,751 | +17 | +1% | 231,200 |
| 2024/07/30 | 1,756 | 1,756 | 1,730 | 1,734 | -20 | -1.1% | 168,400 |
| 2024/07/29 | 1,754 | 1,760 | 1,736 | 1,754 | +17 | +1% | 205,000 |
| 2024/07/26 | 1,745 | 1,749 | 1,729 | 1,737 | -4 | -0.2% | 248,400 |
| 2024/07/25 | 1,737 | 1,755 | 1,729 | 1,741 | -20 | -1.1% | 344,900 |
| 2024/07/24 | 1,770 | 1,777 | 1,758 | 1,761 | -7 | -0.4% | 353,400 |
| 2024/07/23 | 1,718 | 1,770 | 1,717 | 1,768 | +51 | +3% | 344,500 |
| 2024/07/22 | 1,720 | 1,728 | 1,712 | 1,717 | -3 | -0.2% | 217,100 |
201～
250
件表示中 / 3751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 | 197,000円 | +2.9% | +6.8% | 2.39% | 14.10倍 | 0.92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 |
| クリエイトＳＤＨ | 338,500円 | +7.5% | +6.3% | 2.66% | 13.42倍 | 1.53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 |
| イズミ | 315,800円 | +12.6% | +18.3% | 2.85% | 12.19倍 | 0.78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 |
| セリア | 288,500円 | +2.8% | -9.4% | 2.43% | 21.28倍 | 2.01倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| ライフコーポ | 237,600円 | +4.1% | +1.1% | 2.74% | 11.42倍 | 1.49倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
市場注目の銘柄
チャート関連のコラム
