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 |
|---|---|---|---|---|---|---|---|
| 2022/05/09 | 1,182 | 1,224 | 1,179 | 1,204 | +23 | +1.9% | 818,600 |
| 2022/05/06 | 1,162 | 1,185 | 1,162 | 1,181 | +14 | +1.2% | 505,300 |
| 2022/05/02 | 1,160 | 1,179 | 1,151 | 1,167 | -3 | -0.3% | 521,500 |
| 2022/04/28 | 1,160 | 1,178 | 1,137 | 1,170 | +81 | +7.4% | 1,618,600 |
| 2022/04/27 | 1,092 | 1,099 | 1,088 | 1,089 | -7 | -0.6% | 553,200 |
| 2022/04/26 | 1,103 | 1,105 | 1,096 | 1,096 | -1 | -0.1% | 220,800 |
| 2022/04/25 | 1,098 | 1,101 | 1,087 | 1,097 | -1 | -0.1% | 245,900 |
| 2022/04/22 | 1,085 | 1,098 | 1,084 | 1,098 | +6 | +0.5% | 185,000 |
| 2022/04/21 | 1,090 | 1,100 | 1,089 | 1,092 | +2 | +0.2% | 185,800 |
| 2022/04/20 | 1,101 | 1,101 | 1,089 | 1,090 | -3 | -0.3% | 225,000 |
| 2022/04/19 | 1,090 | 1,105 | 1,090 | 1,093 | +8 | +0.7% | 265,500 |
| 2022/04/18 | 1,089 | 1,093 | 1,078 | 1,085 | -9 | -0.8% | 242,200 |
| 2022/04/15 | 1,096 | 1,103 | 1,091 | 1,094 | -7 | -0.6% | 254,800 |
| 2022/04/14 | 1,101 | 1,110 | 1,099 | 1,101 | -2 | -0.2% | 246,600 |
| 2022/04/13 | 1,112 | 1,112 | 1,099 | 1,103 | -7 | -0.6% | 335,400 |
| 2022/04/12 | 1,105 | 1,116 | 1,103 | 1,110 | -3 | -0.3% | 276,300 |
| 2022/04/11 | 1,128 | 1,132 | 1,106 | 1,113 | -7 | -0.6% | 291,600 |
| 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 |
801～
850
件表示中 / 3759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 | 199,900円 | +2.9% | +6.8% | 2.35% | 14.57倍 | 0.95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 | 310,000円 | +3.1% | -5.8% | 2.26% | 18.24倍 | 1.80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 |
| ライフコーポ | 255,600円 | +4.1% | +1.1% | 2.54% | 12.29倍 | 1.60倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 吉野家ＨＤ | 342,000円 | +9.8% | +0.1% | 0.58% | 52.70倍 | 3.45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 |
| アインＨＤ | 615,700円 | +14.3% | +22.2% | 1.30% | 18.86倍 | 1.52倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
市場注目の銘柄
チャート関連のコラム
