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 |
|---|---|---|---|---|---|---|---|
| 2018/01/10 | 1,343 | 1,347 | 1,291 | 1,309 | -31 | -2.3% | 425,300 |
| 2018/01/09 | 1,331 | 1,341 | 1,323 | 1,340 | +7 | +0.5% | 281,000 |
| 2018/01/05 | 1,358 | 1,358 | 1,323 | 1,333 | -22 | -1.6% | 281,700 |
| 2018/01/04 | 1,337 | 1,355 | 1,331 | 1,355 | +43 | +3.3% | 372,400 |
| 2017/12/29 | 1,313 | 1,317 | 1,305 | 1,312 | +2 | +0.2% | 150,800 |
| 2017/12/28 | 1,315 | 1,318 | 1,306 | 1,310 | -2 | -0.2% | 207,500 |
| 2017/12/27 | 1,319 | 1,319 | 1,303 | 1,312 | +2 | +0.2% | 148,200 |
| 2017/12/26 | 1,328 | 1,333 | 1,304 | 1,310 | -5 | -0.4% | 252,000 |
| 2017/12/25 | 1,332 | 1,333 | 1,307 | 1,315 | -17 | -1.3% | 229,700 |
| 2017/12/22 | 1,346 | 1,358 | 1,331 | 1,332 | ±0 | ±0% | 506,100 |
| 2017/12/21 | 1,321 | 1,335 | 1,317 | 1,332 | +13 | +1% | 316,300 |
| 2017/12/20 | 1,300 | 1,322 | 1,296 | 1,319 | +16 | +1.2% | 356,900 |
| 2017/12/19 | 1,297 | 1,309 | 1,297 | 1,303 | +6 | +0.5% | 327,800 |
| 2017/12/18 | 1,313 | 1,314 | 1,288 | 1,297 | -10 | -0.8% | 404,600 |
| 2017/12/15 | 1,302 | 1,312 | 1,297 | 1,307 | +1 | +0.1% | 619,400 |
| 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 |
1851～
1900
件表示中 / 3757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 | 200,700円 | +2.9% | +6.8% | 2.34% | 14.31倍 | 0.93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 | 306,000円 | +3.1% | -5.8% | 2.29% | 21.62倍 | 2.13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 |
| ライフコーポ | 250,400円 | +4.1% | +1.1% | 2.60% | 12.04倍 | 1.56倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 吉野家ＨＤ | 335,900円 | +9.8% | +0.1% | 0.60% | 51.76倍 | 3.39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 |
| コロワイド | 203,300円 | +7.2% | +46.5% | 0.25% | 126.04倍 | 3.49倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
市場注目の銘柄
チャート関連のコラム
