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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,464 | 1,465 | 1,452 | 1,464 | +1 | +0.1% | 126,700 |
| 2023/08/14 | 1,464 | 1,468 | 1,455 | 1,463 | +5 | +0.3% | 187,600 |
| 2023/08/10 | 1,444 | 1,458 | 1,432 | 1,458 | +23 | +1.6% | 241,600 |
| 2023/08/09 | 1,458 | 1,459 | 1,426 | 1,435 | -39 | -2.6% | 557,500 |
| 2023/08/08 | 1,474 | 1,477 | 1,462 | 1,474 | +5 | +0.3% | 290,000 |
| 2023/08/07 | 1,457 | 1,471 | 1,451 | 1,469 | +15 | +1% | 293,600 |
| 2023/08/04 | 1,421 | 1,458 | 1,412 | 1,454 | +27 | +1.9% | 380,800 |
| 2023/08/03 | 1,433 | 1,471 | 1,425 | 1,427 | -21 | -1.5% | 654,300 |
| 2023/08/02 | 1,456 | 1,460 | 1,437 | 1,448 | -12 | -0.8% | 434,200 |
| 2023/08/01 | 1,465 | 1,469 | 1,455 | 1,460 | -2 | -0.1% | 323,600 |
| 2023/07/31 | 1,469 | 1,474 | 1,455 | 1,462 | +4 | +0.3% | 239,600 |
| 2023/07/28 | 1,455 | 1,461 | 1,447 | 1,458 | +3 | +0.2% | 248,500 |
| 2023/07/27 | 1,462 | 1,462 | 1,444 | 1,455 | ±0 | ±0% | 276,000 |
| 2023/07/26 | 1,454 | 1,458 | 1,438 | 1,455 | -5 | -0.3% | 265,400 |
| 2023/07/25 | 1,461 | 1,464 | 1,453 | 1,460 | -1 | -0.1% | 204,700 |
| 2023/07/24 | 1,458 | 1,467 | 1,454 | 1,461 | +8 | +0.6% | 146,200 |
| 2023/07/21 | 1,445 | 1,458 | 1,445 | 1,453 | +10 | +0.7% | 167,700 |
| 2023/07/20 | 1,453 | 1,459 | 1,440 | 1,443 | -6 | -0.4% | 242,600 |
| 2023/07/19 | 1,450 | 1,457 | 1,441 | 1,449 | -1 | -0.1% | 243,400 |
| 2023/07/18 | 1,450 | 1,458 | 1,447 | 1,450 | +1 | +0.1% | 201,500 |
| 2023/07/14 | 1,456 | 1,459 | 1,440 | 1,449 | -8 | -0.5% | 205,400 |
| 2023/07/13 | 1,478 | 1,483 | 1,457 | 1,457 | -19 | -1.3% | 216,100 |
| 2023/07/12 | 1,473 | 1,486 | 1,463 | 1,476 | +16 | +1.1% | 275,000 |
| 2023/07/11 | 1,447 | 1,465 | 1,444 | 1,460 | +11 | +0.8% | 381,700 |
| 2023/07/10 | 1,429 | 1,452 | 1,423 | 1,449 | +25 | +1.8% | 310,500 |
| 2023/07/07 | 1,435 | 1,435 | 1,416 | 1,424 | -23 | -1.6% | 367,100 |
| 2023/07/06 | 1,484 | 1,484 | 1,444 | 1,447 | -34 | -2.3% | 348,900 |
| 2023/07/05 | 1,488 | 1,488 | 1,470 | 1,481 | -7 | -0.5% | 258,500 |
| 2023/07/04 | 1,465 | 1,495 | 1,462 | 1,488 | +31 | +2.1% | 628,500 |
| 2023/07/03 | 1,458 | 1,459 | 1,446 | 1,457 | +2 | +0.1% | 259,200 |
| 2023/06/30 | 1,457 | 1,468 | 1,448 | 1,455 | +3 | +0.2% | 396,200 |
| 2023/06/29 | 1,434 | 1,453 | 1,434 | 1,452 | +22 | +1.5% | 294,900 |
| 2023/06/28 | 1,430 | 1,442 | 1,427 | 1,430 | +2 | +0.1% | 461,700 |
| 2023/06/27 | 1,427 | 1,433 | 1,417 | 1,428 | +1 | +0.1% | 192,200 |
| 2023/06/26 | 1,417 | 1,440 | 1,410 | 1,427 | +13 | +0.9% | 367,300 |
| 2023/06/23 | 1,411 | 1,417 | 1,408 | 1,414 | +4 | +0.3% | 243,600 |
| 2023/06/22 | 1,407 | 1,411 | 1,402 | 1,410 | +7 | +0.5% | 208,900 |
| 2023/06/21 | 1,396 | 1,409 | 1,395 | 1,403 | +8 | +0.6% | 280,900 |
| 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 |
401～
450
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
