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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,902 | 1,905 | 1,884 | 1,897 | -9 | -0.5% | 175,000 |
| 2025/04/30 | 1,901 | 1,914 | 1,887 | 1,906 | +5 | +0.3% | 255,800 |
| 2025/04/28 | 1,861 | 1,905 | 1,861 | 1,901 | +40 | +2.1% | 326,800 |
| 2025/04/25 | 1,856 | 1,878 | 1,853 | 1,861 | -3 | -0.2% | 257,000 |
| 2025/04/24 | 1,865 | 1,880 | 1,858 | 1,864 | -3 | -0.2% | 229,500 |
| 2025/04/23 | 1,863 | 1,886 | 1,863 | 1,867 | +12 | +0.6% | 287,600 |
| 2025/04/22 | 1,846 | 1,862 | 1,845 | 1,855 | +9 | +0.5% | 235,400 |
| 2025/04/21 | 1,848 | 1,860 | 1,842 | 1,846 | -2 | -0.1% | 162,300 |
| 2025/04/18 | 1,844 | 1,848 | 1,835 | 1,848 | +19 | +1% | 158,500 |
| 2025/04/17 | 1,844 | 1,851 | 1,825 | 1,829 | -18 | -1% | 148,600 |
| 2025/04/16 | 1,851 | 1,853 | 1,830 | 1,847 | +13 | +0.7% | 180,900 |
| 2025/04/15 | 1,855 | 1,873 | 1,826 | 1,834 | -21 | -1.1% | 248,600 |
| 2025/04/14 | 1,850 | 1,859 | 1,837 | 1,855 | +20 | +1.1% | 253,700 |
| 2025/04/11 | 1,824 | 1,839 | 1,799 | 1,835 | -21 | -1.1% | 417,600 |
| 2025/04/10 | 1,826 | 1,859 | 1,798 | 1,856 | +70 | +3.9% | 561,700 |
| 2025/04/09 | 1,811 | 1,818 | 1,776 | 1,786 | -16 | -0.9% | 527,900 |
| 2025/04/08 | 1,776 | 1,803 | 1,747 | 1,802 | +66 | +3.8% | 622,200 |
| 2025/04/07 | 1,719 | 1,764 | 1,690 | 1,736 | -87 | -4.8% | 960,700 |
| 2025/04/04 | 1,818 | 1,830 | 1,808 | 1,823 | -18 | -1% | 410,700 |
| 2025/04/03 | 1,813 | 1,841 | 1,795 | 1,841 | -12 | -0.6% | 559,300 |
| 2025/04/02 | 1,876 | 1,883 | 1,847 | 1,853 | -16 | -0.9% | 362,000 |
| 2025/04/01 | 1,899 | 1,899 | 1,857 | 1,869 | -7 | -0.4% | 437,500 |
| 2025/03/31 | 1,904 | 1,912 | 1,867 | 1,876 | -54 | -2.8% | 799,800 |
| 2025/03/28 | 1,909 | 1,940 | 1,893 | 1,930 | -5 | -0.3% | 2,212,000 |
| 2025/03/27 | 1,911 | 1,943 | 1,911 | 1,935 | +24 | +1.3% | 2,480,900 |
| 2025/03/26 | 1,903 | 1,914 | 1,898 | 1,911 | -2 | -0.1% | 764,900 |
| 2025/03/25 | 1,907 | 1,918 | 1,892 | 1,913 | +9 | +0.5% | 615,600 |
| 2025/03/24 | 1,884 | 1,907 | 1,881 | 1,904 | +13 | +0.7% | 883,400 |
| 2025/03/21 | 1,854 | 1,898 | 1,854 | 1,891 | +25 | +1.3% | 1,005,400 |
| 2025/03/19 | 1,849 | 1,868 | 1,849 | 1,866 | +17 | +0.9% | 501,400 |
| 2025/03/18 | 1,827 | 1,860 | 1,827 | 1,849 | +8 | +0.4% | 677,900 |
| 2025/03/17 | 1,840 | 1,854 | 1,836 | 1,841 | -6 | -0.3% | 877,900 |
| 2025/03/14 | 1,831 | 1,852 | 1,831 | 1,847 | -3 | -0.2% | 499,900 |
| 2025/03/13 | 1,855 | 1,862 | 1,847 | 1,850 | ±0 | ±0% | 466,800 |
| 2025/03/12 | 1,827 | 1,871 | 1,826 | 1,850 | +17 | +0.9% | 567,100 |
| 2025/03/11 | 1,850 | 1,855 | 1,828 | 1,833 | -16 | -0.9% | 643,800 |
| 2025/03/10 | 1,850 | 1,864 | 1,844 | 1,849 | -24 | -1.3% | 846,000 |
| 2025/03/07 | 1,861 | 1,876 | 1,842 | 1,873 | +19 | +1% | 941,800 |
| 2025/03/06 | 1,828 | 1,859 | 1,828 | 1,854 | +29 | +1.6% | 691,900 |
| 2025/03/05 | 1,839 | 1,842 | 1,824 | 1,825 | -4 | -0.2% | 631,300 |
| 2025/03/04 | 1,827 | 1,834 | 1,815 | 1,829 | +10 | +0.5% | 714,900 |
| 2025/03/03 | 1,775 | 1,819 | 1,775 | 1,819 | +46 | +2.6% | 779,200 |
| 2025/02/28 | 1,766 | 1,780 | 1,763 | 1,773 | +8 | +0.5% | 1,097,900 |
| 2025/02/27 | 1,730 | 1,767 | 1,730 | 1,765 | +28 | +1.6% | 1,090,300 |
| 2025/02/26 | 1,733 | 1,743 | 1,726 | 1,737 | +10 | +0.6% | 606,000 |
| 2025/02/25 | 1,725 | 1,738 | 1,722 | 1,727 | +6 | +0.3% | 630,400 |
| 2025/02/21 | 1,713 | 1,731 | 1,711 | 1,721 | -1 | -0.1% | 507,800 |
| 2025/02/20 | 1,727 | 1,732 | 1,715 | 1,722 | -6 | -0.3% | 613,800 |
| 2025/02/19 | 1,751 | 1,754 | 1,725 | 1,728 | -26 | -1.5% | 679,900 |
| 2025/02/18 | 1,760 | 1,763 | 1,753 | 1,754 | -11 | -0.6% | 417,400 |
1～
50
件表示中 / 3691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 | 189,700円 | +5.6% | +33.2% | 2.42% | 14.60倍 | 0.88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 |
| セリア | 289,600円 | +5.0% | +2.2% | 2.42% | 21.15倍 | 2.09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 |
| ＪＩＮＳＨＤ | 902,000円 | +11.5% | +39.3% | 1.04% | 29.22倍 | 7.44倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| クリエイトＳＤＨ | 306,000円 | +8.4% | +7.3% | 2.22% | 13.73倍 | 1.45倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| 吉野家ＨＤ | 311,400円 | +9.8% | +0.1% | 0.64% | 47.98倍 | 3.14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
