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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,389 | 1,395 | 1,387 | 1,395 | -3 | -0.2% | 243,600 |
| 2023/06/19 | 1,396 | 1,398 | 1,390 | 1,398 | +9 | +0.6% | 242,500 |
| 2023/06/16 | 1,391 | 1,395 | 1,383 | 1,389 | -3 | -0.2% | 394,700 |
| 2023/06/15 | 1,395 | 1,403 | 1,392 | 1,392 | -4 | -0.3% | 176,100 |
| 2023/06/14 | 1,405 | 1,405 | 1,392 | 1,396 | -5 | -0.4% | 240,900 |
| 2023/06/13 | 1,412 | 1,412 | 1,396 | 1,401 | -6 | -0.4% | 273,000 |
| 2023/06/12 | 1,399 | 1,407 | 1,395 | 1,407 | +15 | +1.1% | 169,500 |
| 2023/06/09 | 1,391 | 1,396 | 1,385 | 1,392 | +8 | +0.6% | 301,900 |
| 2023/06/08 | 1,395 | 1,401 | 1,381 | 1,384 | -11 | -0.8% | 290,900 |
| 2023/06/07 | 1,399 | 1,404 | 1,392 | 1,395 | -4 | -0.3% | 342,900 |
| 2023/06/06 | 1,392 | 1,400 | 1,389 | 1,399 | +2 | +0.1% | 193,300 |
| 2023/06/05 | 1,405 | 1,410 | 1,393 | 1,397 | +3 | +0.2% | 248,800 |
| 2023/06/02 | 1,375 | 1,395 | 1,375 | 1,394 | +19 | +1.4% | 261,000 |
| 2023/06/01 | 1,386 | 1,392 | 1,374 | 1,375 | -15 | -1.1% | 384,300 |
| 2023/05/31 | 1,395 | 1,399 | 1,389 | 1,390 | -8 | -0.6% | 732,600 |
| 2023/05/30 | 1,400 | 1,403 | 1,394 | 1,398 | -3 | -0.2% | 163,500 |
| 2023/05/29 | 1,395 | 1,404 | 1,392 | 1,401 | +5 | +0.4% | 162,700 |
| 2023/05/26 | 1,400 | 1,400 | 1,392 | 1,396 | -3 | -0.2% | 219,800 |
| 2023/05/25 | 1,391 | 1,401 | 1,390 | 1,399 | +4 | +0.3% | 320,300 |
| 2023/05/24 | 1,397 | 1,397 | 1,391 | 1,395 | -1 | -0.1% | 243,300 |
| 2023/05/23 | 1,399 | 1,403 | 1,388 | 1,396 | -5 | -0.4% | 332,000 |
| 2023/05/22 | 1,390 | 1,402 | 1,389 | 1,401 | +6 | +0.4% | 191,800 |
| 2023/05/19 | 1,396 | 1,401 | 1,392 | 1,395 | +2 | +0.1% | 204,700 |
| 2023/05/18 | 1,392 | 1,395 | 1,382 | 1,393 | +1 | +0.1% | 484,300 |
| 2023/05/17 | 1,402 | 1,402 | 1,382 | 1,392 | -17 | -1.2% | 431,700 |
| 2023/05/16 | 1,399 | 1,409 | 1,397 | 1,409 | +17 | +1.2% | 475,700 |
| 2023/05/15 | 1,392 | 1,398 | 1,389 | 1,392 | ±0 | ±0% | 383,900 |
| 2023/05/12 | 1,366 | 1,393 | 1,362 | 1,392 | +26 | +1.9% | 565,100 |
| 2023/05/11 | 1,356 | 1,366 | 1,346 | 1,366 | +13 | +1% | 422,600 |
| 2023/05/10 | 1,343 | 1,356 | 1,339 | 1,353 | +7 | +0.5% | 1,038,200 |
| 2023/05/09 | 1,341 | 1,351 | 1,328 | 1,346 | +5 | +0.4% | 790,900 |
| 2023/05/08 | 1,340 | 1,354 | 1,338 | 1,341 | +9 | +0.7% | 423,300 |
| 2023/05/02 | 1,345 | 1,346 | 1,319 | 1,332 | -5 | -0.4% | 298,600 |
| 2023/05/01 | 1,347 | 1,352 | 1,333 | 1,337 | -1 | -0.1% | 240,100 |
| 2023/04/28 | 1,335 | 1,343 | 1,331 | 1,338 | +16 | +1.2% | 394,200 |
| 2023/04/27 | 1,321 | 1,325 | 1,318 | 1,322 | +1 | +0.1% | 172,100 |
| 2023/04/26 | 1,322 | 1,329 | 1,318 | 1,321 | -5 | -0.4% | 202,600 |
| 2023/04/25 | 1,322 | 1,326 | 1,319 | 1,326 | +12 | +0.9% | 198,200 |
| 2023/04/24 | 1,320 | 1,323 | 1,312 | 1,314 | -4 | -0.3% | 220,800 |
| 2023/04/21 | 1,313 | 1,325 | 1,311 | 1,318 | +5 | +0.4% | 251,200 |
| 2023/04/20 | 1,307 | 1,317 | 1,305 | 1,313 | +8 | +0.6% | 348,100 |
| 2023/04/19 | 1,305 | 1,309 | 1,299 | 1,305 | ±0 | ±0% | 209,200 |
| 2023/04/18 | 1,295 | 1,308 | 1,291 | 1,305 | +5 | +0.4% | 281,600 |
| 2023/04/17 | 1,305 | 1,306 | 1,292 | 1,300 | -5 | -0.4% | 177,500 |
| 2023/04/14 | 1,303 | 1,309 | 1,300 | 1,305 | +4 | +0.3% | 204,100 |
| 2023/04/13 | 1,298 | 1,304 | 1,291 | 1,301 | +2 | +0.2% | 211,100 |
| 2023/04/12 | 1,295 | 1,302 | 1,293 | 1,299 | +2 | +0.2% | 228,100 |
| 2023/04/11 | 1,292 | 1,303 | 1,292 | 1,297 | +8 | +0.6% | 345,200 |
| 2023/04/10 | 1,287 | 1,294 | 1,284 | 1,289 | +7 | +0.5% | 213,800 |
| 2023/04/07 | 1,288 | 1,291 | 1,277 | 1,282 | -6 | -0.5% | 271,000 |
351～
400
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 | 182,700円 | +5.6% | +33.2% | 2.52% | 14.30倍 | 0.87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 | 141,000円 | +12.7% | +19.7% | 3.12% | 9.74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 | 316,900円 | +8.3% | -14.0% | 0.63% | 50.02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 |
| クリエイトＳＤＨ | 287,700円 | +8.4% | +7.3% | 2.36% | 12.91倍 | 1.43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 | 171,800円 | +9.2% | -30.7% | 0.29% | 98.68倍 | 3.00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
