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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,055 | 1,067 | 1,052 | 1,059 | +4 | +0.4% | 611,200 |
| 2017/09/29 | 1,038 | 1,056 | 1,035 | 1,055 | +12 | +1.2% | 437,900 |
| 2017/09/28 | 1,044 | 1,044 | 1,037 | 1,043 | +8 | +0.8% | 200,600 |
| 2017/09/27 | 1,031 | 1,035 | 1,025 | 1,035 | -7 | -0.7% | 201,400 |
| 2017/09/26 | 1,042 | 1,043 | 1,035 | 1,042 | -5 | -0.5% | 456,200 |
| 2017/09/25 | 1,042 | 1,047 | 1,040 | 1,047 | +4 | +0.4% | 221,200 |
| 2017/09/22 | 1,044 | 1,046 | 1,035 | 1,043 | -6 | -0.6% | 492,400 |
| 2017/09/21 | 1,054 | 1,058 | 1,046 | 1,049 | -9 | -0.9% | 193,900 |
| 2017/09/20 | 1,051 | 1,059 | 1,050 | 1,058 | ±0 | ±0% | 181,300 |
| 2017/09/19 | 1,054 | 1,060 | 1,052 | 1,058 | +7 | +0.7% | 272,600 |
| 2017/09/15 | 1,053 | 1,058 | 1,038 | 1,051 | +2 | +0.2% | 485,500 |
| 2017/09/14 | 1,056 | 1,059 | 1,048 | 1,049 | -4 | -0.4% | 248,000 |
| 2017/09/13 | 1,055 | 1,055 | 1,045 | 1,053 | +9 | +0.9% | 292,700 |
| 2017/09/12 | 1,044 | 1,054 | 1,040 | 1,044 | +2 | +0.2% | 405,700 |
| 2017/09/11 | 1,035 | 1,044 | 1,035 | 1,042 | +15 | +1.5% | 263,100 |
| 2017/09/08 | 1,024 | 1,032 | 1,024 | 1,027 | ±0 | ±0% | 280,800 |
| 2017/09/07 | 1,020 | 1,035 | 1,018 | 1,027 | -3 | -0.3% | 573,500 |
| 2017/09/06 | 1,030 | 1,037 | 1,027 | 1,030 | -6 | -0.6% | 339,500 |
| 2017/09/05 | 1,039 | 1,049 | 1,036 | 1,036 | -5 | -0.5% | 230,100 |
| 2017/09/04 | 1,057 | 1,057 | 1,041 | 1,041 | -16 | -1.5% | 201,700 |
| 2017/09/01 | 1,062 | 1,064 | 1,057 | 1,057 | ±0 | ±0% | 277,800 |
| 2017/08/31 | 1,048 | 1,059 | 1,045 | 1,057 | +9 | +0.9% | 397,700 |
| 2017/08/30 | 1,050 | 1,050 | 1,040 | 1,048 | -2 | -0.2% | 390,200 |
| 2017/08/29 | 1,050 | 1,056 | 1,046 | 1,050 | ±0 | ±0% | 276,700 |
| 2017/08/28 | 1,044 | 1,051 | 1,038 | 1,050 | +10 | +1% | 398,500 |
| 2017/08/25 | 1,035 | 1,040 | 1,030 | 1,040 | +7 | +0.7% | 216,700 |
| 2017/08/24 | 1,039 | 1,040 | 1,032 | 1,033 | -5 | -0.5% | 202,100 |
| 2017/08/23 | 1,040 | 1,040 | 1,030 | 1,038 | +1 | +0.1% | 301,300 |
| 2017/08/22 | 1,029 | 1,039 | 1,025 | 1,037 | +10 | +1% | 232,600 |
| 2017/08/21 | 1,023 | 1,033 | 1,021 | 1,027 | ±0 | ±0% | 120,600 |
| 2017/08/18 | 1,034 | 1,036 | 1,024 | 1,027 | -17 | -1.6% | 477,000 |
| 2017/08/17 | 1,043 | 1,047 | 1,040 | 1,044 | +14 | +1.4% | 463,000 |
| 2017/08/16 | 1,048 | 1,050 | 1,025 | 1,030 | -21 | -2% | 811,200 |
| 2017/08/15 | 1,050 | 1,057 | 1,045 | 1,051 | +4 | +0.4% | 279,300 |
| 2017/08/14 | 1,050 | 1,053 | 1,044 | 1,047 | -5 | -0.5% | 269,900 |
| 2017/08/10 | 1,049 | 1,057 | 1,046 | 1,052 | +3 | +0.3% | 280,200 |
| 2017/08/09 | 1,054 | 1,059 | 1,043 | 1,049 | -5 | -0.5% | 341,100 |
| 2017/08/08 | 1,060 | 1,065 | 1,047 | 1,054 | -2 | -0.2% | 614,100 |
| 2017/08/07 | 1,046 | 1,080 | 1,028 | 1,056 | +40 | +3.9% | 1,970,400 |
| 2017/08/04 | 1,024 | 1,027 | 1,013 | 1,016 | -10 | -1% | 247,900 |
| 2017/08/03 | 1,018 | 1,026 | 1,015 | 1,026 | +13 | +1.3% | 257,100 |
| 2017/08/02 | 1,026 | 1,027 | 1,012 | 1,013 | -12 | -1.2% | 337,400 |
| 2017/08/01 | 1,015 | 1,025 | 1,009 | 1,025 | +9 | +0.9% | 312,200 |
| 2017/07/31 | 1,013 | 1,020 | 1,010 | 1,016 | +1 | +0.1% | 386,900 |
| 2017/07/28 | 1,009 | 1,015 | 1,008 | 1,015 | +11 | +1.1% | 293,600 |
| 2017/07/27 | 1,004 | 1,008 | 1,002 | 1,004 | +1 | +0.1% | 370,300 |
| 2017/07/26 | 1,012 | 1,012 | 1,001 | 1,003 | -9 | -0.9% | 301,200 |
| 2017/07/25 | 1,006 | 1,014 | 1,004 | 1,012 | +7 | +0.7% | 247,900 |
| 2017/07/24 | 1,000 | 1,006 | 998 | 1,005 | ±0 | ±0% | 259,200 |
| 2017/07/21 | 1,009 | 1,009 | 1,003 | 1,005 | -5 | -0.5% | 176,900 |
1851～
1900
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
