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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,486 | 1,504 | 1,482 | 1,497 | -18 | -1.2% | 263,300 |
2023/09/27 | 1,497 | 1,515 | 1,489 | 1,515 | +10 | +0.7% | 341,900 |
2023/09/26 | 1,500 | 1,514 | 1,496 | 1,505 | +5 | +0.3% | 251,400 |
2023/09/25 | 1,492 | 1,506 | 1,490 | 1,500 | +3 | +0.2% | 339,600 |
2023/09/22 | 1,492 | 1,504 | 1,491 | 1,497 | ±0 | ±0% | 293,500 |
2023/09/21 | 1,488 | 1,501 | 1,488 | 1,497 | +5 | +0.3% | 217,200 |
2023/09/20 | 1,497 | 1,500 | 1,488 | 1,492 | -8 | -0.5% | 249,800 |
2023/09/19 | 1,500 | 1,500 | 1,484 | 1,500 | +2 | +0.1% | 270,800 |
2023/09/15 | 1,505 | 1,507 | 1,495 | 1,498 | +5 | +0.3% | 288,900 |
2023/09/14 | 1,491 | 1,496 | 1,481 | 1,493 | +2 | +0.1% | 308,600 |
2023/09/13 | 1,508 | 1,509 | 1,490 | 1,491 | -13 | -0.9% | 159,200 |
2023/09/12 | 1,490 | 1,506 | 1,490 | 1,504 | +10 | +0.7% | 123,200 |
2023/09/11 | 1,500 | 1,501 | 1,488 | 1,494 | -1 | -0.1% | 140,600 |
2023/09/08 | 1,498 | 1,512 | 1,492 | 1,495 | -15 | -1% | 245,600 |
2023/09/07 | 1,489 | 1,512 | 1,487 | 1,510 | +24 | +1.6% | 219,500 |
2023/09/06 | 1,486 | 1,490 | 1,478 | 1,486 | -5 | -0.3% | 178,400 |
2023/09/05 | 1,490 | 1,495 | 1,484 | 1,491 | +10 | +0.7% | 195,500 |
2023/09/04 | 1,469 | 1,483 | 1,465 | 1,481 | +12 | +0.8% | 263,800 |
2023/09/01 | 1,465 | 1,473 | 1,464 | 1,469 | +4 | +0.3% | 221,800 |
2023/08/31 | 1,468 | 1,472 | 1,465 | 1,465 | -3 | -0.2% | 260,600 |
2023/08/30 | 1,470 | 1,470 | 1,462 | 1,468 | +1 | +0.1% | 178,100 |
2023/08/29 | 1,461 | 1,468 | 1,461 | 1,467 | +7 | +0.5% | 112,600 |
2023/08/28 | 1,461 | 1,466 | 1,451 | 1,460 | +1 | +0.1% | 165,900 |
2023/08/25 | 1,464 | 1,465 | 1,456 | 1,459 | -4 | -0.3% | 140,400 |
2023/08/24 | 1,459 | 1,468 | 1,456 | 1,463 | +3 | +0.2% | 133,400 |
2023/08/23 | 1,452 | 1,460 | 1,450 | 1,460 | +1 | +0.1% | 204,600 |
2023/08/22 | 1,462 | 1,466 | 1,454 | 1,459 | -2 | -0.1% | 142,800 |
2023/08/21 | 1,451 | 1,467 | 1,450 | 1,461 | +6 | +0.4% | 234,200 |
2023/08/18 | 1,450 | 1,459 | 1,445 | 1,455 | +2 | +0.1% | 234,000 |
2023/08/17 | 1,458 | 1,459 | 1,444 | 1,453 | -2 | -0.1% | 308,900 |
2023/08/16 | 1,457 | 1,467 | 1,453 | 1,455 | -9 | -0.6% | 175,300 |
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 |
151~
200
件表示中 / 3454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 | 157,200円 | +4.0% | +12.5% | 2.86% | 15.02倍 | 0.77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 |
吉野家HD | 288,600円 | +8.3% | -14.0% | 0.69% | 45.55倍 | 3.09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 |
王将フード | 769,000円 | +9.0% | +4.2% | 1.82% | 21.71倍 | 2.21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 |
ノジマ | 171,600円 | +0.5% | +3.2% | 2.10% | 7.99倍 | 0.97倍 |
|
神奈川地盤の家電量販。17年ニフティ買収。23年コネクシオ買収でドコモショップ運営首位に |
コロワイド | 199,300円 | - | - | 0.25% | - | 5.87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