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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,771 | 1,774 | 1,760 | 1,765 | -10 | -0.6% | 448,700 |
| 2025/02/14 | 1,790 | 1,791 | 1,773 | 1,775 | -15 | -0.8% | 473,000 |
| 2025/02/13 | 1,760 | 1,790 | 1,734 | 1,790 | -9 | -0.5% | 610,000 |
| 2025/02/12 | 1,815 | 1,819 | 1,762 | 1,799 | +7 | +0.4% | 1,009,100 |
| 2025/02/10 | 1,803 | 1,812 | 1,787 | 1,792 | -24 | -1.3% | 378,000 |
| 2025/02/07 | 1,813 | 1,832 | 1,811 | 1,816 | ±0 | ±0% | 353,300 |
| 2025/02/06 | 1,801 | 1,820 | 1,800 | 1,816 | +14 | +0.8% | 258,000 |
| 2025/02/05 | 1,809 | 1,812 | 1,795 | 1,802 | -7 | -0.4% | 342,900 |
| 2025/02/04 | 1,813 | 1,830 | 1,806 | 1,809 | -9 | -0.5% | 369,600 |
| 2025/02/03 | 1,823 | 1,828 | 1,814 | 1,818 | -15 | -0.8% | 347,300 |
| 2025/01/31 | 1,837 | 1,837 | 1,822 | 1,833 | -11 | -0.6% | 268,500 |
| 2025/01/30 | 1,825 | 1,849 | 1,820 | 1,844 | +24 | +1.3% | 402,700 |
| 2025/01/29 | 1,813 | 1,825 | 1,806 | 1,820 | +2 | +0.1% | 241,900 |
| 2025/01/28 | 1,802 | 1,828 | 1,802 | 1,818 | +22 | +1.2% | 349,600 |
| 2025/01/27 | 1,790 | 1,797 | 1,788 | 1,796 | +16 | +0.9% | 198,500 |
| 2025/01/24 | 1,778 | 1,788 | 1,773 | 1,780 | +10 | +0.6% | 255,700 |
| 2025/01/23 | 1,767 | 1,771 | 1,761 | 1,770 | +4 | +0.2% | 214,400 |
| 2025/01/22 | 1,768 | 1,775 | 1,766 | 1,766 | -12 | -0.7% | 254,000 |
| 2025/01/21 | 1,772 | 1,778 | 1,768 | 1,778 | +13 | +0.7% | 159,300 |
| 2025/01/20 | 1,766 | 1,771 | 1,759 | 1,765 | -1 | -0.1% | 216,800 |
| 2025/01/17 | 1,770 | 1,770 | 1,752 | 1,766 | -7 | -0.4% | 301,100 |
| 2025/01/16 | 1,785 | 1,799 | 1,773 | 1,773 | -6 | -0.3% | 293,900 |
| 2025/01/15 | 1,767 | 1,779 | 1,766 | 1,779 | +11 | +0.6% | 247,800 |
| 2025/01/14 | 1,771 | 1,776 | 1,755 | 1,768 | -20 | -1.1% | 431,000 |
| 2025/01/10 | 1,779 | 1,788 | 1,771 | 1,788 | +5 | +0.3% | 264,700 |
| 2025/01/09 | 1,795 | 1,795 | 1,781 | 1,783 | -12 | -0.7% | 255,000 |
| 2025/01/08 | 1,808 | 1,808 | 1,795 | 1,795 | -9 | -0.5% | 255,600 |
| 2025/01/07 | 1,790 | 1,810 | 1,785 | 1,804 | +5 | +0.3% | 301,300 |
| 2025/01/06 | 1,800 | 1,821 | 1,794 | 1,799 | +8 | +0.4% | 509,800 |
| 2024/12/30 | 1,790 | 1,797 | 1,781 | 1,791 | +4 | +0.2% | 295,700 |
| 2024/12/27 | 1,787 | 1,787 | 1,762 | 1,787 | +16 | +0.9% | 408,200 |
| 2024/12/26 | 1,763 | 1,771 | 1,749 | 1,771 | +9 | +0.5% | 407,000 |
| 2024/12/25 | 1,784 | 1,784 | 1,749 | 1,762 | -12 | -0.7% | 383,600 |
| 2024/12/24 | 1,775 | 1,777 | 1,757 | 1,774 | -9 | -0.5% | 275,700 |
| 2024/12/23 | 1,785 | 1,785 | 1,772 | 1,783 | +5 | +0.3% | 223,500 |
| 2024/12/20 | 1,790 | 1,792 | 1,771 | 1,778 | -9 | -0.5% | 319,900 |
| 2024/12/19 | 1,770 | 1,788 | 1,766 | 1,787 | +17 | +1% | 313,200 |
| 2024/12/18 | 1,796 | 1,796 | 1,767 | 1,770 | -22 | -1.2% | 256,800 |
| 2024/12/17 | 1,799 | 1,803 | 1,787 | 1,792 | +1 | +0.1% | 217,100 |
| 2024/12/16 | 1,795 | 1,799 | 1,783 | 1,791 | -9 | -0.5% | 165,200 |
| 2024/12/13 | 1,800 | 1,804 | 1,786 | 1,800 | -8 | -0.4% | 222,100 |
| 2024/12/12 | 1,794 | 1,811 | 1,793 | 1,808 | +18 | +1% | 292,100 |
| 2024/12/11 | 1,785 | 1,793 | 1,781 | 1,790 | +8 | +0.4% | 186,500 |
| 2024/12/10 | 1,783 | 1,785 | 1,762 | 1,782 | ±0 | ±0% | 264,700 |
| 2024/12/09 | 1,789 | 1,801 | 1,779 | 1,782 | -14 | -0.8% | 364,400 |
| 2024/12/06 | 1,800 | 1,806 | 1,793 | 1,796 | -2 | -0.1% | 219,300 |
| 2024/12/05 | 1,786 | 1,799 | 1,782 | 1,798 | +18 | +1% | 270,100 |
| 2024/12/04 | 1,801 | 1,803 | 1,780 | 1,780 | -23 | -1.3% | 253,100 |
| 2024/12/03 | 1,801 | 1,811 | 1,797 | 1,803 | +4 | +0.2% | 283,800 |
| 2024/12/02 | 1,800 | 1,805 | 1,786 | 1,799 | -9 | -0.5% | 236,200 |
51～
100
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 | 189,200円 | +5.6% | +33.2% | 2.43% | 14.56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 | 279,500円 | +5.0% | +2.2% | 2.50% | 20.41倍 | 2.02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 | 877,000円 | +11.5% | +39.3% | 1.07% | 28.41倍 | 7.23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 | 308,500円 | +8.4% | +7.3% | 2.20% | 13.84倍 | 1.46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 | 310,000円 | +9.8% | +0.1% | 0.65% | 47.76倍 | 3.13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
