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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,294 | 1,308 | 1,287 | 1,306 | +26 | +2% | 606,000 |
| 2017/12/13 | 1,280 | 1,286 | 1,274 | 1,280 | -3 | -0.2% | 462,900 |
| 2017/12/12 | 1,310 | 1,314 | 1,274 | 1,283 | -46 | -3.5% | 1,381,000 |
| 2017/12/11 | 1,329 | 1,334 | 1,319 | 1,329 | +15 | +1.1% | 335,700 |
| 2017/12/08 | 1,311 | 1,317 | 1,300 | 1,314 | -8 | -0.6% | 510,300 |
| 2017/12/07 | 1,292 | 1,323 | 1,283 | 1,322 | +44 | +3.4% | 738,200 |
| 2017/12/06 | 1,283 | 1,300 | 1,274 | 1,278 | -5 | -0.4% | 368,600 |
| 2017/12/05 | 1,275 | 1,284 | 1,272 | 1,283 | +9 | +0.7% | 479,900 |
| 2017/12/04 | 1,263 | 1,279 | 1,263 | 1,274 | +13 | +1% | 437,700 |
| 2017/12/01 | 1,261 | 1,263 | 1,245 | 1,261 | ±0 | ±0% | 449,100 |
| 2017/11/30 | 1,268 | 1,269 | 1,250 | 1,261 | +6 | +0.5% | 555,100 |
| 2017/11/29 | 1,272 | 1,272 | 1,248 | 1,255 | -2 | -0.2% | 460,800 |
| 2017/11/28 | 1,274 | 1,274 | 1,248 | 1,257 | -6 | -0.5% | 473,600 |
| 2017/11/27 | 1,270 | 1,278 | 1,261 | 1,263 | +3 | +0.2% | 541,800 |
| 2017/11/24 | 1,260 | 1,263 | 1,250 | 1,260 | -1 | -0.1% | 295,900 |
| 2017/11/22 | 1,261 | 1,266 | 1,249 | 1,261 | +9 | +0.7% | 399,100 |
| 2017/11/21 | 1,234 | 1,257 | 1,233 | 1,252 | +18 | +1.5% | 560,200 |
| 2017/11/20 | 1,240 | 1,245 | 1,231 | 1,234 | -13 | -1% | 402,500 |
| 2017/11/17 | 1,255 | 1,260 | 1,244 | 1,247 | -2 | -0.2% | 375,700 |
| 2017/11/16 | 1,230 | 1,255 | 1,228 | 1,249 | +19 | +1.5% | 269,200 |
| 2017/11/15 | 1,240 | 1,242 | 1,223 | 1,230 | -29 | -2.3% | 551,000 |
| 2017/11/14 | 1,276 | 1,291 | 1,258 | 1,259 | -11 | -0.9% | 415,100 |
| 2017/11/13 | 1,279 | 1,283 | 1,264 | 1,270 | -18 | -1.4% | 459,800 |
| 2017/11/10 | 1,264 | 1,292 | 1,257 | 1,288 | +21 | +1.7% | 792,400 |
| 2017/11/09 | 1,258 | 1,285 | 1,250 | 1,267 | +23 | +1.8% | 1,756,000 |
| 2017/11/08 | 1,185 | 1,261 | 1,162 | 1,244 | +107 | +9.4% | 2,759,400 |
| 2017/11/07 | 1,126 | 1,140 | 1,126 | 1,137 | +10 | +0.9% | 502,900 |
| 2017/11/06 | 1,137 | 1,141 | 1,127 | 1,127 | -10 | -0.9% | 277,400 |
| 2017/11/02 | 1,133 | 1,140 | 1,128 | 1,137 | ±0 | ±0% | 305,100 |
| 2017/11/01 | 1,142 | 1,143 | 1,132 | 1,137 | -7 | -0.6% | 312,600 |
| 2017/10/31 | 1,118 | 1,146 | 1,115 | 1,144 | +19 | +1.7% | 638,500 |
| 2017/10/30 | 1,127 | 1,127 | 1,112 | 1,125 | -2 | -0.2% | 634,500 |
| 2017/10/27 | 1,125 | 1,130 | 1,117 | 1,127 | +14 | +1.3% | 460,000 |
| 2017/10/26 | 1,112 | 1,119 | 1,106 | 1,113 | +7 | +0.6% | 322,900 |
| 2017/10/25 | 1,126 | 1,126 | 1,105 | 1,106 | -12 | -1.1% | 381,100 |
| 2017/10/24 | 1,095 | 1,123 | 1,089 | 1,118 | +31 | +2.9% | 1,391,100 |
| 2017/10/23 | 1,086 | 1,089 | 1,083 | 1,087 | +2 | +0.2% | 461,000 |
| 2017/10/20 | 1,073 | 1,085 | 1,073 | 1,085 | +6 | +0.6% | 308,200 |
| 2017/10/19 | 1,074 | 1,080 | 1,071 | 1,079 | +5 | +0.5% | 158,500 |
| 2017/10/18 | 1,072 | 1,076 | 1,069 | 1,074 | +2 | +0.2% | 175,500 |
| 2017/10/17 | 1,072 | 1,077 | 1,068 | 1,072 | +3 | +0.3% | 186,100 |
| 2017/10/16 | 1,076 | 1,086 | 1,067 | 1,069 | -2 | -0.2% | 290,100 |
| 2017/10/13 | 1,071 | 1,077 | 1,067 | 1,071 | +1 | +0.1% | 275,600 |
| 2017/10/12 | 1,078 | 1,078 | 1,065 | 1,070 | -4 | -0.4% | 175,200 |
| 2017/10/11 | 1,084 | 1,087 | 1,073 | 1,074 | -12 | -1.1% | 226,300 |
| 2017/10/10 | 1,070 | 1,089 | 1,068 | 1,086 | +16 | +1.5% | 530,900 |
| 2017/10/06 | 1,066 | 1,072 | 1,064 | 1,070 | +8 | +0.8% | 229,300 |
| 2017/10/05 | 1,065 | 1,068 | 1,061 | 1,062 | -1 | -0.1% | 144,800 |
| 2017/10/04 | 1,059 | 1,067 | 1,056 | 1,063 | +1 | +0.1% | 253,100 |
| 2017/10/03 | 1,060 | 1,064 | 1,056 | 1,062 | +3 | +0.3% | 195,500 |
1801～
1850
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
