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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,127 | 1,127 | 1,116 | 1,120 | -3 | -0.3% | 258,500 |
| 2022/04/07 | 1,111 | 1,126 | 1,108 | 1,123 | +4 | +0.4% | 366,100 |
| 2022/04/06 | 1,125 | 1,132 | 1,119 | 1,119 | -8 | -0.7% | 321,800 |
| 2022/04/05 | 1,124 | 1,136 | 1,120 | 1,127 | +13 | +1.2% | 322,900 |
| 2022/04/04 | 1,106 | 1,115 | 1,095 | 1,114 | +6 | +0.5% | 464,500 |
| 2022/04/01 | 1,130 | 1,130 | 1,102 | 1,108 | -27 | -2.4% | 930,100 |
| 2022/03/31 | 1,131 | 1,148 | 1,131 | 1,135 | -7 | -0.6% | 623,000 |
| 2022/03/30 | 1,156 | 1,163 | 1,133 | 1,142 | -43 | -3.6% | 1,870,600 |
| 2022/03/29 | 1,173 | 1,185 | 1,164 | 1,185 | +12 | +1% | 2,621,900 |
| 2022/03/28 | 1,183 | 1,185 | 1,164 | 1,173 | -6 | -0.5% | 1,018,600 |
| 2022/03/25 | 1,189 | 1,189 | 1,176 | 1,179 | -3 | -0.3% | 560,800 |
| 2022/03/24 | 1,190 | 1,196 | 1,175 | 1,182 | -15 | -1.3% | 563,100 |
| 2022/03/23 | 1,200 | 1,204 | 1,196 | 1,197 | +3 | +0.3% | 445,200 |
| 2022/03/22 | 1,196 | 1,205 | 1,191 | 1,194 | +9 | +0.8% | 488,800 |
| 2022/03/18 | 1,190 | 1,194 | 1,181 | 1,185 | -6 | -0.5% | 745,900 |
| 2022/03/17 | 1,201 | 1,201 | 1,180 | 1,191 | +2 | +0.2% | 592,900 |
| 2022/03/16 | 1,205 | 1,205 | 1,188 | 1,189 | -9 | -0.8% | 507,400 |
| 2022/03/15 | 1,190 | 1,204 | 1,187 | 1,198 | +18 | +1.5% | 607,900 |
| 2022/03/14 | 1,181 | 1,186 | 1,171 | 1,180 | +13 | +1.1% | 402,500 |
| 2022/03/11 | 1,166 | 1,179 | 1,161 | 1,167 | -2 | -0.2% | 711,100 |
| 2022/03/10 | 1,144 | 1,176 | 1,143 | 1,169 | +33 | +2.9% | 927,700 |
| 2022/03/09 | 1,150 | 1,159 | 1,120 | 1,136 | -25 | -2.2% | 1,710,800 |
| 2022/03/08 | 1,186 | 1,189 | 1,153 | 1,161 | -26 | -2.2% | 834,000 |
| 2022/03/07 | 1,179 | 1,189 | 1,178 | 1,187 | +2 | +0.2% | 629,900 |
| 2022/03/04 | 1,186 | 1,193 | 1,180 | 1,185 | -5 | -0.4% | 582,200 |
| 2022/03/03 | 1,200 | 1,200 | 1,188 | 1,190 | +3 | +0.3% | 568,800 |
| 2022/03/02 | 1,185 | 1,200 | 1,181 | 1,187 | -3 | -0.3% | 1,098,800 |
| 2022/03/01 | 1,213 | 1,213 | 1,182 | 1,190 | -7 | -0.6% | 778,500 |
| 2022/02/28 | 1,189 | 1,200 | 1,177 | 1,197 | +22 | +1.9% | 700,500 |
| 2022/02/25 | 1,164 | 1,187 | 1,162 | 1,175 | +5 | +0.4% | 590,800 |
| 2022/02/24 | 1,190 | 1,191 | 1,151 | 1,170 | -31 | -2.6% | 826,800 |
| 2022/02/22 | 1,186 | 1,202 | 1,184 | 1,201 | +7 | +0.6% | 537,200 |
| 2022/02/21 | 1,184 | 1,197 | 1,179 | 1,194 | +10 | +0.8% | 394,600 |
| 2022/02/18 | 1,177 | 1,189 | 1,175 | 1,184 | +2 | +0.2% | 492,200 |
| 2022/02/17 | 1,185 | 1,186 | 1,176 | 1,182 | -4 | -0.3% | 339,700 |
| 2022/02/16 | 1,193 | 1,193 | 1,180 | 1,186 | -4 | -0.3% | 442,400 |
| 2022/02/15 | 1,179 | 1,190 | 1,174 | 1,190 | +15 | +1.3% | 627,400 |
| 2022/02/14 | 1,160 | 1,176 | 1,152 | 1,175 | +12 | +1% | 732,300 |
| 2022/02/10 | 1,160 | 1,165 | 1,148 | 1,163 | -2 | -0.2% | 1,157,700 |
| 2022/02/09 | 1,145 | 1,178 | 1,140 | 1,165 | +33 | +2.9% | 1,333,400 |
| 2022/02/08 | 1,111 | 1,138 | 1,111 | 1,132 | +17 | +1.5% | 796,900 |
| 2022/02/07 | 1,055 | 1,115 | 1,053 | 1,115 | +54 | +5.1% | 1,448,900 |
| 2022/02/04 | 1,054 | 1,064 | 1,053 | 1,061 | +3 | +0.3% | 826,300 |
| 2022/02/03 | 1,056 | 1,062 | 1,053 | 1,058 | -6 | -0.6% | 532,300 |
| 2022/02/02 | 1,060 | 1,067 | 1,054 | 1,064 | +6 | +0.6% | 697,300 |
| 2022/02/01 | 1,066 | 1,071 | 1,056 | 1,058 | -11 | -1% | 463,700 |
| 2022/01/31 | 1,072 | 1,078 | 1,065 | 1,069 | -3 | -0.3% | 556,300 |
| 2022/01/28 | 1,056 | 1,072 | 1,056 | 1,072 | +21 | +2% | 534,100 |
| 2022/01/27 | 1,066 | 1,070 | 1,048 | 1,051 | -15 | -1.4% | 573,900 |
| 2022/01/26 | 1,072 | 1,078 | 1,066 | 1,066 | -2 | -0.2% | 195,400 |
751～
800
件表示中 / 3692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 | 191,900円 | +5.6% | +33.2% | 2.40% | 14.77倍 | 0.89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 |
| 王将フード | 322,500円 | +8.4% | +8.4% | 1.55% | 22.87倍 | 2.57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 | 283,900円 | +5.0% | +2.2% | 2.47% | 20.74倍 | 2.04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 | 878,000円 | +11.5% | +39.3% | 1.07% | 28.44倍 | 7.24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 | 310,500円 | +8.4% | +7.3% | 2.19% | 13.93倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
