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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,061 | 1,067 | 1,017 | 1,032 | -51 | -4.7% | 1,695,700 |
| 2017/05/09 | 1,093 | 1,097 | 1,075 | 1,083 | -20 | -1.8% | 496,500 |
| 2017/05/08 | 1,090 | 1,106 | 1,085 | 1,103 | +23 | +2.1% | 552,600 |
| 2017/05/02 | 1,085 | 1,086 | 1,078 | 1,080 | -9 | -0.8% | 410,600 |
| 2017/05/01 | 1,086 | 1,090 | 1,082 | 1,089 | +2 | +0.2% | 312,700 |
| 2017/04/28 | 1,084 | 1,087 | 1,078 | 1,087 | +3 | +0.3% | 310,900 |
| 2017/04/27 | 1,084 | 1,088 | 1,082 | 1,084 | ±0 | ±0% | 212,300 |
| 2017/04/26 | 1,088 | 1,089 | 1,081 | 1,084 | ±0 | ±0% | 294,300 |
| 2017/04/25 | 1,073 | 1,088 | 1,070 | 1,084 | +8 | +0.7% | 474,900 |
| 2017/04/24 | 1,070 | 1,081 | 1,065 | 1,076 | +18 | +1.7% | 547,000 |
| 2017/04/21 | 1,057 | 1,060 | 1,050 | 1,058 | +10 | +1% | 258,900 |
| 2017/04/20 | 1,052 | 1,055 | 1,044 | 1,048 | -4 | -0.4% | 363,000 |
| 2017/04/19 | 1,035 | 1,055 | 1,034 | 1,052 | +5 | +0.5% | 295,500 |
| 2017/04/18 | 1,031 | 1,050 | 1,031 | 1,047 | +16 | +1.6% | 271,800 |
| 2017/04/17 | 1,018 | 1,033 | 1,017 | 1,031 | +9 | +0.9% | 187,600 |
| 2017/04/14 | 1,039 | 1,039 | 1,020 | 1,022 | -18 | -1.7% | 224,700 |
| 2017/04/13 | 1,030 | 1,042 | 1,030 | 1,040 | +2 | +0.2% | 364,100 |
| 2017/04/12 | 1,035 | 1,039 | 1,030 | 1,038 | -4 | -0.4% | 273,900 |
| 2017/04/11 | 1,046 | 1,054 | 1,039 | 1,042 | -2 | -0.2% | 332,900 |
| 2017/04/10 | 1,034 | 1,044 | 1,031 | 1,044 | +10 | +1% | 185,700 |
| 2017/04/07 | 1,032 | 1,041 | 1,028 | 1,034 | +9 | +0.9% | 336,000 |
| 2017/04/06 | 1,029 | 1,031 | 1,017 | 1,025 | -12 | -1.2% | 418,000 |
| 2017/04/05 | 1,041 | 1,044 | 1,036 | 1,037 | ±0 | ±0% | 324,300 |
| 2017/04/04 | 1,042 | 1,055 | 1,032 | 1,037 | -4 | -0.4% | 447,700 |
| 2017/04/03 | 1,035 | 1,046 | 1,031 | 1,041 | +18 | +1.8% | 427,300 |
| 2017/03/31 | 1,038 | 1,042 | 1,023 | 1,023 | -14 | -1.4% | 436,400 |
| 2017/03/30 | 1,036 | 1,046 | 1,035 | 1,037 | +1 | +0.1% | 299,200 |
| 2017/03/29 | 1,056 | 1,058 | 1,031 | 1,036 | -30 | -2.8% | 918,100 |
| 2017/03/28 | 1,081 | 1,081 | 1,060 | 1,066 | -9 | -0.8% | 948,200 |
| 2017/03/27 | 1,093 | 1,093 | 1,071 | 1,075 | -25 | -2.3% | 542,100 |
| 2017/03/24 | 1,087 | 1,108 | 1,083 | 1,100 | +13 | +1.2% | 838,100 |
| 2017/03/23 | 1,067 | 1,087 | 1,066 | 1,087 | +20 | +1.9% | 548,000 |
| 2017/03/22 | 1,065 | 1,069 | 1,063 | 1,067 | -11 | -1% | 483,600 |
| 2017/03/21 | 1,086 | 1,086 | 1,072 | 1,078 | -9 | -0.8% | 625,100 |
| 2017/03/17 | 1,086 | 1,092 | 1,083 | 1,087 | ±0 | ±0% | 600,100 |
| 2017/03/16 | 1,073 | 1,087 | 1,068 | 1,087 | +12 | +1.1% | 595,000 |
| 2017/03/15 | 1,064 | 1,083 | 1,061 | 1,075 | +7 | +0.7% | 412,700 |
| 2017/03/14 | 1,078 | 1,080 | 1,066 | 1,068 | -10 | -0.9% | 384,000 |
| 2017/03/13 | 1,067 | 1,081 | 1,066 | 1,078 | +13 | +1.2% | 525,600 |
| 2017/03/10 | 1,060 | 1,066 | 1,054 | 1,065 | +11 | +1% | 698,300 |
| 2017/03/09 | 1,045 | 1,055 | 1,038 | 1,054 | +33 | +3.2% | 1,044,400 |
| 2017/03/08 | 1,019 | 1,025 | 1,007 | 1,021 | +2 | +0.2% | 583,200 |
| 2017/03/07 | 1,016 | 1,022 | 1,015 | 1,019 | +3 | +0.3% | 271,500 |
| 2017/03/06 | 1,026 | 1,028 | 1,013 | 1,016 | -8 | -0.8% | 304,900 |
| 2017/03/03 | 1,030 | 1,032 | 1,019 | 1,024 | -3 | -0.3% | 358,700 |
| 2017/03/02 | 1,040 | 1,041 | 1,023 | 1,027 | -7 | -0.7% | 458,200 |
| 2017/03/01 | 1,033 | 1,034 | 1,025 | 1,034 | +10 | +1% | 380,600 |
| 2017/02/28 | 1,022 | 1,035 | 1,020 | 1,024 | +5 | +0.5% | 437,600 |
| 2017/02/27 | 1,019 | 1,023 | 1,008 | 1,019 | -5 | -0.5% | 373,300 |
| 2017/02/24 | 1,021 | 1,031 | 1,011 | 1,024 | -4 | -0.4% | 602,300 |
1951～
2000
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
