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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,421 | 1,458 | 1,412 | 1,454 | +27 | +1.9% | 380,800 |
| 2023/08/03 | 1,433 | 1,471 | 1,425 | 1,427 | -21 | -1.5% | 654,300 |
| 2023/08/02 | 1,456 | 1,460 | 1,437 | 1,448 | -12 | -0.8% | 434,200 |
| 2023/08/01 | 1,465 | 1,469 | 1,455 | 1,460 | -2 | -0.1% | 323,600 |
| 2023/07/31 | 1,469 | 1,474 | 1,455 | 1,462 | +4 | +0.3% | 239,600 |
| 2023/07/28 | 1,455 | 1,461 | 1,447 | 1,458 | +3 | +0.2% | 248,500 |
| 2023/07/27 | 1,462 | 1,462 | 1,444 | 1,455 | ±0 | ±0% | 276,000 |
| 2023/07/26 | 1,454 | 1,458 | 1,438 | 1,455 | -5 | -0.3% | 265,400 |
| 2023/07/25 | 1,461 | 1,464 | 1,453 | 1,460 | -1 | -0.1% | 204,700 |
| 2023/07/24 | 1,458 | 1,467 | 1,454 | 1,461 | +8 | +0.6% | 146,200 |
| 2023/07/21 | 1,445 | 1,458 | 1,445 | 1,453 | +10 | +0.7% | 167,700 |
| 2023/07/20 | 1,453 | 1,459 | 1,440 | 1,443 | -6 | -0.4% | 242,600 |
| 2023/07/19 | 1,450 | 1,457 | 1,441 | 1,449 | -1 | -0.1% | 243,400 |
| 2023/07/18 | 1,450 | 1,458 | 1,447 | 1,450 | +1 | +0.1% | 201,500 |
| 2023/07/14 | 1,456 | 1,459 | 1,440 | 1,449 | -8 | -0.5% | 205,400 |
| 2023/07/13 | 1,478 | 1,483 | 1,457 | 1,457 | -19 | -1.3% | 216,100 |
| 2023/07/12 | 1,473 | 1,486 | 1,463 | 1,476 | +16 | +1.1% | 275,000 |
| 2023/07/11 | 1,447 | 1,465 | 1,444 | 1,460 | +11 | +0.8% | 381,700 |
| 2023/07/10 | 1,429 | 1,452 | 1,423 | 1,449 | +25 | +1.8% | 310,500 |
| 2023/07/07 | 1,435 | 1,435 | 1,416 | 1,424 | -23 | -1.6% | 367,100 |
| 2023/07/06 | 1,484 | 1,484 | 1,444 | 1,447 | -34 | -2.3% | 348,900 |
| 2023/07/05 | 1,488 | 1,488 | 1,470 | 1,481 | -7 | -0.5% | 258,500 |
| 2023/07/04 | 1,465 | 1,495 | 1,462 | 1,488 | +31 | +2.1% | 628,500 |
| 2023/07/03 | 1,458 | 1,459 | 1,446 | 1,457 | +2 | +0.1% | 259,200 |
| 2023/06/30 | 1,457 | 1,468 | 1,448 | 1,455 | +3 | +0.2% | 396,200 |
| 2023/06/29 | 1,434 | 1,453 | 1,434 | 1,452 | +22 | +1.5% | 294,900 |
| 2023/06/28 | 1,430 | 1,442 | 1,427 | 1,430 | +2 | +0.1% | 461,700 |
| 2023/06/27 | 1,427 | 1,433 | 1,417 | 1,428 | +1 | +0.1% | 192,200 |
| 2023/06/26 | 1,417 | 1,440 | 1,410 | 1,427 | +13 | +0.9% | 367,300 |
| 2023/06/23 | 1,411 | 1,417 | 1,408 | 1,414 | +4 | +0.3% | 243,600 |
| 2023/06/22 | 1,407 | 1,411 | 1,402 | 1,410 | +7 | +0.5% | 208,900 |
| 2023/06/21 | 1,396 | 1,409 | 1,395 | 1,403 | +8 | +0.6% | 280,900 |
| 2023/06/20 | 1,389 | 1,395 | 1,387 | 1,395 | -3 | -0.2% | 243,600 |
| 2023/06/19 | 1,396 | 1,398 | 1,390 | 1,398 | +9 | +0.6% | 242,500 |
| 2023/06/16 | 1,391 | 1,395 | 1,383 | 1,389 | -3 | -0.2% | 394,700 |
| 2023/06/15 | 1,395 | 1,403 | 1,392 | 1,392 | -4 | -0.3% | 176,100 |
| 2023/06/14 | 1,405 | 1,405 | 1,392 | 1,396 | -5 | -0.4% | 240,900 |
| 2023/06/13 | 1,412 | 1,412 | 1,396 | 1,401 | -6 | -0.4% | 273,000 |
| 2023/06/12 | 1,399 | 1,407 | 1,395 | 1,407 | +15 | +1.1% | 169,500 |
| 2023/06/09 | 1,391 | 1,396 | 1,385 | 1,392 | +8 | +0.6% | 301,900 |
| 2023/06/08 | 1,395 | 1,401 | 1,381 | 1,384 | -11 | -0.8% | 290,900 |
| 2023/06/07 | 1,399 | 1,404 | 1,392 | 1,395 | -4 | -0.3% | 342,900 |
| 2023/06/06 | 1,392 | 1,400 | 1,389 | 1,399 | +2 | +0.1% | 193,300 |
| 2023/06/05 | 1,405 | 1,410 | 1,393 | 1,397 | +3 | +0.2% | 248,800 |
| 2023/06/02 | 1,375 | 1,395 | 1,375 | 1,394 | +19 | +1.4% | 261,000 |
| 2023/06/01 | 1,386 | 1,392 | 1,374 | 1,375 | -15 | -1.1% | 384,300 |
| 2023/05/31 | 1,395 | 1,399 | 1,389 | 1,390 | -8 | -0.6% | 732,600 |
| 2023/05/30 | 1,400 | 1,403 | 1,394 | 1,398 | -3 | -0.2% | 163,500 |
| 2023/05/29 | 1,395 | 1,404 | 1,392 | 1,401 | +5 | +0.4% | 162,700 |
| 2023/05/26 | 1,400 | 1,400 | 1,392 | 1,396 | -3 | -0.2% | 219,800 |
201～
250
件表示中 / 3467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 | 157,500円 | +4.0% | +12.5% | 2.86% | 15.04倍 | 0.77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 |
| 壱番屋 | 111,300円 | +11.5% | +7.5% | 1.44% | 57.28倍 | 5.74倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| アダストリア | 362,000円 | +5.2% | +3.3% | 2.49% | 12.91倍 | 2.34倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| コロワイド | 199,300円 | +9.2% | -30.7% | 0.25% | 114.47倍 | 5.87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 |
| アークス | 296,600円 | +3.6% | +2.0% | 2.29% | 13.80倍 | 0.90倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１０社。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
