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 |
|---|---|---|---|---|---|---|---|
| 2018/11/26 | 1,163 | 1,173 | 1,149 | 1,150 | -17 | -1.5% | 448,400 |
| 2018/11/22 | 1,170 | 1,175 | 1,157 | 1,167 | -3 | -0.3% | 320,700 |
| 2018/11/21 | 1,166 | 1,176 | 1,165 | 1,170 | -17 | -1.4% | 283,200 |
| 2018/11/20 | 1,181 | 1,208 | 1,179 | 1,187 | ±0 | ±0% | 527,000 |
| 2018/11/19 | 1,186 | 1,198 | 1,182 | 1,187 | -1 | -0.1% | 329,700 |
| 2018/11/16 | 1,195 | 1,198 | 1,182 | 1,188 | -9 | -0.8% | 422,100 |
| 2018/11/15 | 1,193 | 1,204 | 1,189 | 1,197 | +2 | +0.2% | 408,700 |
| 2018/11/14 | 1,190 | 1,204 | 1,183 | 1,195 | +3 | +0.3% | 443,000 |
| 2018/11/13 | 1,199 | 1,204 | 1,188 | 1,192 | -30 | -2.5% | 552,500 |
| 2018/11/12 | 1,205 | 1,232 | 1,201 | 1,222 | +15 | +1.2% | 637,000 |
| 2018/11/09 | 1,187 | 1,228 | 1,186 | 1,207 | +48 | +4.1% | 1,103,500 |
| 2018/11/08 | 1,139 | 1,167 | 1,129 | 1,159 | +29 | +2.6% | 757,900 |
| 2018/11/07 | 1,123 | 1,147 | 1,123 | 1,130 | +7 | +0.6% | 675,800 |
| 2018/11/06 | 1,170 | 1,181 | 1,111 | 1,123 | -42 | -3.6% | 811,600 |
| 2018/11/05 | 1,146 | 1,169 | 1,118 | 1,165 | +3 | +0.3% | 903,400 |
| 2018/11/02 | 1,107 | 1,162 | 1,100 | 1,162 | +56 | +5.1% | 813,100 |
| 2018/11/01 | 1,101 | 1,127 | 1,065 | 1,106 | -80 | -6.7% | 1,457,100 |
| 2018/10/31 | 1,186 | 1,188 | 1,157 | 1,186 | -4 | -0.3% | 814,300 |
| 2018/10/30 | 1,183 | 1,213 | 1,176 | 1,190 | +5 | +0.4% | 1,073,400 |
| 2018/10/29 | 1,194 | 1,200 | 1,176 | 1,185 | -10 | -0.8% | 564,800 |
| 2018/10/26 | 1,227 | 1,227 | 1,195 | 1,195 | -16 | -1.3% | 551,400 |
| 2018/10/25 | 1,214 | 1,224 | 1,203 | 1,211 | -22 | -1.8% | 324,900 |
| 2018/10/24 | 1,234 | 1,237 | 1,223 | 1,233 | +3 | +0.2% | 316,900 |
| 2018/10/23 | 1,249 | 1,254 | 1,228 | 1,230 | -26 | -2.1% | 297,300 |
| 2018/10/22 | 1,257 | 1,264 | 1,249 | 1,256 | +10 | +0.8% | 302,800 |
| 2018/10/19 | 1,246 | 1,257 | 1,238 | 1,246 | -5 | -0.4% | 351,100 |
| 2018/10/18 | 1,243 | 1,264 | 1,241 | 1,251 | +5 | +0.4% | 263,600 |
| 2018/10/17 | 1,229 | 1,246 | 1,227 | 1,246 | +25 | +2% | 246,600 |
| 2018/10/16 | 1,214 | 1,230 | 1,212 | 1,221 | +2 | +0.2% | 260,200 |
| 2018/10/15 | 1,221 | 1,242 | 1,219 | 1,219 | -3 | -0.2% | 404,200 |
| 2018/10/12 | 1,230 | 1,236 | 1,213 | 1,222 | -9 | -0.7% | 271,200 |
| 2018/10/11 | 1,214 | 1,245 | 1,209 | 1,231 | +1 | +0.1% | 908,500 |
| 2018/10/10 | 1,225 | 1,234 | 1,216 | 1,230 | +10 | +0.8% | 355,600 |
| 2018/10/09 | 1,241 | 1,244 | 1,214 | 1,220 | -31 | -2.5% | 302,200 |
| 2018/10/05 | 1,245 | 1,260 | 1,245 | 1,251 | +6 | +0.5% | 348,500 |
| 2018/10/04 | 1,255 | 1,256 | 1,239 | 1,245 | -2 | -0.2% | 287,900 |
| 2018/10/03 | 1,250 | 1,265 | 1,243 | 1,247 | -7 | -0.6% | 238,400 |
| 2018/10/02 | 1,259 | 1,262 | 1,246 | 1,254 | +3 | +0.2% | 314,300 |
| 2018/10/01 | 1,261 | 1,262 | 1,241 | 1,251 | -20 | -1.6% | 334,200 |
| 2018/09/28 | 1,277 | 1,287 | 1,270 | 1,271 | +7 | +0.6% | 279,300 |
| 2018/09/27 | 1,270 | 1,281 | 1,262 | 1,264 | -19 | -1.5% | 319,300 |
| 2018/09/26 | 1,260 | 1,285 | 1,257 | 1,283 | +7 | +0.5% | 242,400 |
| 2018/09/25 | 1,280 | 1,289 | 1,270 | 1,276 | +6 | +0.5% | 448,400 |
| 2018/09/21 | 1,277 | 1,280 | 1,263 | 1,270 | -1 | -0.1% | 454,600 |
| 2018/09/20 | 1,258 | 1,272 | 1,256 | 1,271 | +17 | +1.4% | 458,400 |
| 2018/09/19 | 1,262 | 1,267 | 1,244 | 1,254 | -8 | -0.6% | 499,300 |
| 2018/09/18 | 1,246 | 1,262 | 1,243 | 1,262 | +12 | +1% | 378,400 |
| 2018/09/14 | 1,255 | 1,255 | 1,241 | 1,250 | +7 | +0.6% | 492,500 |
| 2018/09/13 | 1,255 | 1,264 | 1,242 | 1,243 | -8 | -0.6% | 201,600 |
| 2018/09/12 | 1,254 | 1,260 | 1,241 | 1,251 | +15 | +1.2% | 303,000 |
1601～
1650
件表示中 / 3725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 | 205,200円 | +2.9% | +6.8% | 2.29% | 14.72倍 | 0.96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 | 366,000円 | +7.8% | +0.9% | 1.53% | 23.68倍 | 2.58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 |
| イズミ | 328,900円 | +12.6% | +18.3% | 2.74% | 12.69倍 | 0.81倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| クリエイトＳＤＨ | 318,000円 | +8.4% | +7.3% | 2.14% | 14.27倍 | 1.51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 |
| セリア | 274,300円 | +2.8% | -9.4% | 2.55% | 20.23倍 | 1.91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 |
市場注目の銘柄
チャート関連のコラム
