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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/07/19 | 1,727 | 1,727 | 1,708 | 1,720 | -3 | -0.2% | 195,300 |
| 2024/07/18 | 1,697 | 1,726 | 1,687 | 1,723 | +26 | +1.5% | 402,700 |
| 2024/07/17 | 1,674 | 1,698 | 1,671 | 1,697 | +30 | +1.8% | 284,000 |
| 2024/07/16 | 1,690 | 1,692 | 1,664 | 1,667 | -23 | -1.4% | 214,800 |
| 2024/07/12 | 1,670 | 1,690 | 1,658 | 1,690 | +24 | +1.4% | 279,400 |
| 2024/07/11 | 1,665 | 1,674 | 1,660 | 1,666 | +5 | +0.3% | 226,500 |
| 2024/07/10 | 1,650 | 1,661 | 1,643 | 1,661 | +11 | +0.7% | 231,200 |
| 2024/07/09 | 1,645 | 1,662 | 1,638 | 1,650 | +9 | +0.5% | 431,200 |
| 2024/07/08 | 1,627 | 1,646 | 1,625 | 1,641 | +19 | +1.2% | 269,600 |
| 2024/07/05 | 1,640 | 1,643 | 1,619 | 1,622 | -24 | -1.5% | 196,300 |
| 2024/07/04 | 1,640 | 1,652 | 1,640 | 1,646 | ±0 | ±0% | 176,100 |
| 2024/07/03 | 1,640 | 1,646 | 1,627 | 1,646 | +5 | +0.3% | 245,500 |
| 2024/07/02 | 1,629 | 1,644 | 1,629 | 1,641 | +6 | +0.4% | 278,200 |
| 2024/07/01 | 1,628 | 1,637 | 1,626 | 1,635 | +10 | +0.6% | 298,800 |
| 2024/06/28 | 1,620 | 1,625 | 1,606 | 1,625 | -1 | -0.1% | 203,100 |
| 2024/06/27 | 1,623 | 1,631 | 1,614 | 1,626 | +14 | +0.9% | 270,500 |
| 2024/06/26 | 1,610 | 1,617 | 1,600 | 1,612 | +7 | +0.4% | 266,400 |
| 2024/06/25 | 1,594 | 1,606 | 1,589 | 1,605 | +19 | +1.2% | 231,100 |
| 2024/06/24 | 1,603 | 1,606 | 1,581 | 1,586 | -12 | -0.8% | 289,000 |
| 2024/06/21 | 1,610 | 1,613 | 1,593 | 1,598 | -14 | -0.9% | 549,900 |
| 2024/06/20 | 1,619 | 1,624 | 1,600 | 1,612 | -2 | -0.1% | 382,300 |
| 2024/06/19 | 1,600 | 1,615 | 1,590 | 1,614 | +18 | +1.1% | 191,600 |
| 2024/06/18 | 1,581 | 1,597 | 1,572 | 1,596 | +18 | +1.1% | 169,100 |
| 2024/06/17 | 1,590 | 1,593 | 1,567 | 1,578 | -3 | -0.2% | 331,000 |
| 2024/06/14 | 1,555 | 1,583 | 1,555 | 1,581 | +19 | +1.2% | 261,900 |
| 2024/06/13 | 1,575 | 1,575 | 1,553 | 1,562 | -16 | -1% | 206,700 |
| 2024/06/12 | 1,582 | 1,589 | 1,577 | 1,578 | -7 | -0.4% | 180,300 |
| 2024/06/11 | 1,585 | 1,590 | 1,576 | 1,585 | +3 | +0.2% | 187,600 |
| 2024/06/10 | 1,570 | 1,583 | 1,568 | 1,582 | +14 | +0.9% | 136,200 |
| 2024/06/07 | 1,571 | 1,572 | 1,561 | 1,568 | +5 | +0.3% | 88,600 |
| 2024/06/06 | 1,586 | 1,588 | 1,560 | 1,563 | -18 | -1.1% | 161,700 |
| 2024/06/05 | 1,567 | 1,584 | 1,558 | 1,581 | +12 | +0.8% | 214,800 |
| 2024/06/04 | 1,562 | 1,576 | 1,553 | 1,569 | +5 | +0.3% | 254,300 |
| 2024/06/03 | 1,575 | 1,584 | 1,559 | 1,564 | -11 | -0.7% | 213,700 |
| 2024/05/31 | 1,565 | 1,604 | 1,554 | 1,575 | +32 | +2.1% | 1,059,500 |
| 2024/05/30 | 1,530 | 1,544 | 1,528 | 1,543 | +9 | +0.6% | 150,100 |
201～
250
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
