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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,616 | 1,617 | 1,606 | 1,614 | -1 | -0.1% | 210,200 |
| 2024/01/29 | 1,602 | 1,617 | 1,602 | 1,615 | +25 | +1.6% | 239,300 |
| 2024/01/26 | 1,611 | 1,611 | 1,587 | 1,590 | -21 | -1.3% | 293,100 |
| 2024/01/25 | 1,610 | 1,616 | 1,605 | 1,611 | +5 | +0.3% | 211,900 |
| 2024/01/24 | 1,610 | 1,611 | 1,598 | 1,606 | -17 | -1% | 265,300 |
| 2024/01/23 | 1,618 | 1,629 | 1,616 | 1,623 | +3 | +0.2% | 190,100 |
| 2024/01/22 | 1,610 | 1,621 | 1,604 | 1,620 | +14 | +0.9% | 183,700 |
| 2024/01/19 | 1,610 | 1,610 | 1,601 | 1,606 | -1 | -0.1% | 148,500 |
| 2024/01/18 | 1,615 | 1,616 | 1,607 | 1,607 | -11 | -0.7% | 163,500 |
| 2024/01/17 | 1,613 | 1,632 | 1,613 | 1,618 | +11 | +0.7% | 209,100 |
| 2024/01/16 | 1,637 | 1,637 | 1,606 | 1,607 | -21 | -1.3% | 264,000 |
| 2024/01/15 | 1,600 | 1,629 | 1,600 | 1,628 | +31 | +1.9% | 226,000 |
| 2024/01/12 | 1,610 | 1,610 | 1,586 | 1,597 | ±0 | ±0% | 244,900 |
| 2024/01/11 | 1,606 | 1,606 | 1,595 | 1,597 | +1 | +0.1% | 259,800 |
| 2024/01/10 | 1,597 | 1,602 | 1,587 | 1,596 | +10 | +0.6% | 318,100 |
| 2024/01/09 | 1,565 | 1,586 | 1,563 | 1,586 | +17 | +1.1% | 341,700 |
| 2024/01/05 | 1,558 | 1,569 | 1,557 | 1,569 | +16 | +1% | 260,100 |
| 2024/01/04 | 1,552 | 1,560 | 1,543 | 1,553 | -19 | -1.2% | 391,600 |
| 2023/12/29 | 1,571 | 1,573 | 1,563 | 1,572 | +5 | +0.3% | 179,000 |
| 2023/12/28 | 1,563 | 1,576 | 1,556 | 1,567 | +4 | +0.3% | 199,000 |
| 2023/12/27 | 1,561 | 1,565 | 1,552 | 1,563 | +20 | +1.3% | 383,500 |
| 2023/12/26 | 1,521 | 1,547 | 1,517 | 1,543 | +31 | +2.1% | 427,400 |
| 2023/12/25 | 1,517 | 1,518 | 1,503 | 1,512 | +7 | +0.5% | 230,500 |
| 2023/12/22 | 1,506 | 1,512 | 1,500 | 1,505 | -1 | -0.1% | 220,800 |
| 2023/12/21 | 1,502 | 1,509 | 1,500 | 1,506 | +2 | +0.1% | 157,100 |
| 2023/12/20 | 1,508 | 1,508 | 1,495 | 1,504 | +5 | +0.3% | 194,300 |
| 2023/12/19 | 1,491 | 1,499 | 1,488 | 1,499 | +11 | +0.7% | 201,600 |
| 2023/12/18 | 1,478 | 1,492 | 1,470 | 1,488 | +8 | +0.5% | 240,000 |
| 2023/12/15 | 1,483 | 1,483 | 1,474 | 1,480 | ±0 | ±0% | 243,300 |
| 2023/12/14 | 1,486 | 1,489 | 1,469 | 1,480 | -3 | -0.2% | 235,900 |
| 2023/12/13 | 1,481 | 1,486 | 1,476 | 1,483 | +3 | +0.2% | 240,200 |
| 2023/12/12 | 1,489 | 1,493 | 1,472 | 1,480 | -9 | -0.6% | 303,800 |
| 2023/12/11 | 1,472 | 1,490 | 1,468 | 1,489 | +19 | +1.3% | 250,400 |
| 2023/12/08 | 1,480 | 1,485 | 1,464 | 1,470 | -18 | -1.2% | 426,900 |
| 2023/12/07 | 1,481 | 1,492 | 1,480 | 1,488 | -14 | -0.9% | 274,800 |
| 2023/12/06 | 1,486 | 1,505 | 1,482 | 1,502 | +20 | +1.3% | 274,600 |
| 2023/12/05 | 1,491 | 1,498 | 1,482 | 1,482 | -9 | -0.6% | 225,900 |
| 2023/12/04 | 1,494 | 1,499 | 1,487 | 1,491 | -2 | -0.1% | 266,200 |
| 2023/12/01 | 1,500 | 1,503 | 1,490 | 1,493 | +8 | +0.5% | 170,700 |
| 2023/11/30 | 1,486 | 1,490 | 1,475 | 1,485 | -6 | -0.4% | 291,300 |
| 2023/11/29 | 1,497 | 1,503 | 1,486 | 1,491 | -1 | -0.1% | 166,600 |
| 2023/11/28 | 1,480 | 1,492 | 1,478 | 1,492 | +16 | +1.1% | 185,200 |
| 2023/11/27 | 1,475 | 1,482 | 1,470 | 1,476 | +7 | +0.5% | 156,800 |
| 2023/11/24 | 1,471 | 1,475 | 1,467 | 1,469 | +1 | +0.1% | 186,100 |
| 2023/11/22 | 1,455 | 1,471 | 1,455 | 1,468 | +13 | +0.9% | 189,800 |
| 2023/11/21 | 1,465 | 1,469 | 1,450 | 1,455 | -10 | -0.7% | 229,600 |
| 2023/11/20 | 1,474 | 1,480 | 1,464 | 1,465 | -7 | -0.5% | 272,800 |
| 2023/11/17 | 1,462 | 1,472 | 1,454 | 1,472 | +7 | +0.5% | 305,900 |
| 2023/11/16 | 1,478 | 1,484 | 1,465 | 1,465 | -14 | -0.9% | 242,200 |
| 2023/11/15 | 1,481 | 1,486 | 1,472 | 1,479 | +1 | +0.1% | 250,400 |
201～
250
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
