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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,551 | 1,563 | 1,547 | 1,550 | -1 | -0.1% | 2,907,000 |
| 2024/03/26 | 1,555 | 1,557 | 1,543 | 1,551 | +1 | +0.1% | 1,061,200 |
| 2024/03/25 | 1,563 | 1,566 | 1,548 | 1,550 | -12 | -0.8% | 1,100,400 |
| 2024/03/22 | 1,567 | 1,567 | 1,548 | 1,562 | +2 | +0.1% | 756,100 |
| 2024/03/21 | 1,566 | 1,577 | 1,558 | 1,560 | -6 | -0.4% | 823,200 |
| 2024/03/19 | 1,584 | 1,584 | 1,563 | 1,566 | -15 | -0.9% | 634,100 |
| 2024/03/18 | 1,581 | 1,583 | 1,573 | 1,581 | +14 | +0.9% | 448,100 |
| 2024/03/15 | 1,568 | 1,576 | 1,558 | 1,567 | ±0 | ±0% | 493,600 |
| 2024/03/14 | 1,554 | 1,567 | 1,545 | 1,567 | +16 | +1% | 415,700 |
| 2024/03/13 | 1,554 | 1,558 | 1,546 | 1,551 | +3 | +0.2% | 376,000 |
| 2024/03/12 | 1,536 | 1,548 | 1,526 | 1,548 | +12 | +0.8% | 398,300 |
| 2024/03/11 | 1,548 | 1,549 | 1,524 | 1,536 | -11 | -0.7% | 672,400 |
| 2024/03/08 | 1,539 | 1,552 | 1,536 | 1,547 | -1 | -0.1% | 956,200 |
| 2024/03/07 | 1,533 | 1,548 | 1,531 | 1,548 | +9 | +0.6% | 1,035,600 |
| 2024/03/06 | 1,530 | 1,542 | 1,522 | 1,539 | +17 | +1.1% | 719,800 |
| 2024/03/05 | 1,520 | 1,523 | 1,509 | 1,522 | -4 | -0.3% | 694,600 |
| 2024/03/04 | 1,542 | 1,542 | 1,516 | 1,526 | -18 | -1.2% | 1,042,900 |
| 2024/03/01 | 1,544 | 1,552 | 1,536 | 1,544 | +7 | +0.5% | 340,000 |
| 2024/02/29 | 1,548 | 1,548 | 1,530 | 1,537 | +6 | +0.4% | 421,500 |
| 2024/02/28 | 1,520 | 1,535 | 1,519 | 1,531 | +8 | +0.5% | 648,500 |
| 2024/02/27 | 1,525 | 1,538 | 1,514 | 1,523 | +4 | +0.3% | 672,800 |
| 2024/02/26 | 1,529 | 1,530 | 1,513 | 1,519 | +8 | +0.5% | 502,900 |
| 2024/02/22 | 1,503 | 1,511 | 1,498 | 1,511 | +8 | +0.5% | 479,500 |
| 2024/02/21 | 1,490 | 1,505 | 1,483 | 1,503 | +6 | +0.4% | 677,000 |
| 2024/02/20 | 1,528 | 1,531 | 1,496 | 1,497 | -26 | -1.7% | 716,400 |
| 2024/02/19 | 1,521 | 1,532 | 1,519 | 1,523 | +7 | +0.5% | 510,000 |
| 2024/02/16 | 1,511 | 1,528 | 1,510 | 1,516 | +6 | +0.4% | 371,700 |
| 2024/02/15 | 1,550 | 1,550 | 1,510 | 1,510 | -29 | -1.9% | 504,200 |
| 2024/02/14 | 1,557 | 1,559 | 1,537 | 1,539 | -23 | -1.5% | 468,800 |
| 2024/02/13 | 1,572 | 1,574 | 1,558 | 1,562 | +9 | +0.6% | 445,300 |
| 2024/02/09 | 1,531 | 1,559 | 1,530 | 1,553 | +24 | +1.6% | 438,800 |
| 2024/02/08 | 1,530 | 1,540 | 1,523 | 1,529 | -10 | -0.6% | 517,600 |
| 2024/02/07 | 1,547 | 1,553 | 1,533 | 1,539 | -17 | -1.1% | 523,200 |
| 2024/02/06 | 1,580 | 1,598 | 1,556 | 1,556 | -33 | -2.1% | 736,000 |
| 2024/02/05 | 1,659 | 1,664 | 1,580 | 1,589 | -54 | -3.3% | 1,323,900 |
| 2024/02/02 | 1,644 | 1,662 | 1,618 | 1,643 | ±0 | ±0% | 604,800 |
| 2024/02/01 | 1,631 | 1,650 | 1,627 | 1,643 | +18 | +1.1% | 283,900 |
| 2024/01/31 | 1,614 | 1,632 | 1,611 | 1,625 | +11 | +0.7% | 362,700 |
| 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 |
251～
300
件表示中 / 3673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 | 182,300円 | +5.6% | +33.2% | 2.52% | 14.03倍 | 0.85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 |
| サイゼリヤ | 415,500円 | +12.9% | +5.2% | 0.60% | 19.76倍 | 1.84倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| 王将フード | 309,500円 | +8.4% | +8.4% | 1.62% | 21.94倍 | 2.47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 |
| セリア | 261,900円 | +5.0% | +2.2% | 2.67% | 19.13倍 | 1.89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 |
| 吉野家ＨＤ | 300,800円 | +8.3% | -14.0% | 0.66% | 47.47倍 | 3.07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
