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 |
|---|---|---|---|---|---|---|---|
| 2017/11/17 | 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 |
| 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 |
1851～
1900
件表示中 / 3724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 | 206,100円 | +2.9% | +6.8% | 2.28% | 14.79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 | 366,500円 | +7.8% | +0.9% | 1.53% | 23.71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 | 330,200円 | +12.6% | +18.3% | 2.73% | 12.74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 | 319,500円 | +8.4% | +7.3% | 2.13% | 14.34倍 | 1.52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 | 272,400円 | +2.8% | -9.4% | 2.57% | 20.09倍 | 1.90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
