ビックカメラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,514 | 1,515.5 | 1,463.5 | 1,473 | -59 | -3.9% | 658,700 |
| 2025/04/03 | 1,500 | 1,539 | 1,492 | 1,532 | +15.5 | +1% | 812,900 |
| 2025/04/02 | 1,546 | 1,550 | 1,513.5 | 1,516.5 | -29.5 | -1.9% | 624,100 |
| 2025/04/01 | 1,575 | 1,575 | 1,546 | 1,546 | -19 | -1.2% | 575,700 |
| 2025/03/31 | 1,601 | 1,605 | 1,565 | 1,565 | -58 | -3.6% | 580,200 |
| 2025/03/28 | 1,618 | 1,628.5 | 1,607.5 | 1,623 | -7 | -0.4% | 499,100 |
| 2025/03/27 | 1,599.5 | 1,632.5 | 1,599 | 1,630 | +23 | +1.4% | 650,300 |
| 2025/03/26 | 1,591 | 1,610 | 1,585.5 | 1,607 | +28 | +1.8% | 533,100 |
| 2025/03/25 | 1,577.5 | 1,588.5 | 1,570 | 1,579 | +2.5 | +0.2% | 365,700 |
| 2025/03/24 | 1,590.5 | 1,590.5 | 1,568.5 | 1,576.5 | -7 | -0.4% | 288,900 |
| 2025/03/21 | 1,573.5 | 1,593 | 1,569.5 | 1,583.5 | +10 | +0.6% | 626,200 |
| 2025/03/19 | 1,565 | 1,583 | 1,564 | 1,573.5 | -2.5 | -0.2% | 272,300 |
| 2025/03/18 | 1,574 | 1,581.5 | 1,565 | 1,576 | +15 | +1% | 342,800 |
| 2025/03/17 | 1,572.5 | 1,581 | 1,554 | 1,561 | -1.5 | -0.1% | 314,200 |
| 2025/03/14 | 1,551 | 1,566.5 | 1,548 | 1,562.5 | -5.5 | -0.4% | 521,300 |
| 2025/03/13 | 1,605 | 1,606.5 | 1,560.5 | 1,568 | -23 | -1.4% | 683,800 |
| 2025/03/12 | 1,600 | 1,600 | 1,583.5 | 1,591 | -3 | -0.2% | 463,700 |
| 2025/03/11 | 1,600 | 1,600 | 1,574 | 1,594 | -8.5 | -0.5% | 719,400 |
| 2025/03/10 | 1,615 | 1,617 | 1,588 | 1,602.5 | +0.5 | ±0% | 511,500 |
| 2025/03/07 | 1,634 | 1,641 | 1,596.5 | 1,602 | -43.5 | -2.6% | 735,100 |
| 2025/03/06 | 1,631 | 1,660.5 | 1,631 | 1,645.5 | +22 | +1.4% | 734,000 |
| 2025/03/05 | 1,649.5 | 1,657.5 | 1,619 | 1,623.5 | -8.5 | -0.5% | 794,600 |
| 2025/03/04 | 1,607 | 1,647.5 | 1,604 | 1,632 | +13 | +0.8% | 684,400 |
| 2025/03/03 | 1,592 | 1,627.5 | 1,591 | 1,619 | +21.5 | +1.3% | 559,900 |
| 2025/02/28 | 1,599 | 1,617 | 1,584 | 1,597.5 | -7 | -0.4% | 626,200 |
| 2025/02/27 | 1,623 | 1,632.5 | 1,599 | 1,604.5 | -37.5 | -2.3% | 2,281,800 |
| 2025/02/26 | 1,614.5 | 1,645.5 | 1,607 | 1,642 | +19 | +1.2% | 2,769,300 |
| 2025/02/25 | 1,618 | 1,637 | 1,615 | 1,623 | -13.5 | -0.8% | 1,706,200 |
| 2025/02/21 | 1,605.5 | 1,647.5 | 1,603 | 1,636.5 | +26 | +1.6% | 1,503,500 |
| 2025/02/20 | 1,636 | 1,649.5 | 1,609 | 1,610.5 | -25.5 | -1.6% | 1,793,200 |
| 2025/02/19 | 1,638.5 | 1,642.5 | 1,614 | 1,636 | -12 | -0.7% | 1,009,800 |
| 2025/02/18 | 1,642 | 1,652 | 1,635 | 1,648 | +3.5 | +0.2% | 611,700 |
| 2025/02/17 | 1,640 | 1,661 | 1,640 | 1,644.5 | +2.5 | +0.2% | 1,084,600 |
| 2025/02/14 | 1,663.5 | 1,664.5 | 1,636.5 | 1,642 | -19 | -1.1% | 772,200 |
| 2025/02/13 | 1,641 | 1,671 | 1,641 | 1,661 | +21 | +1.3% | 814,300 |
| 2025/02/12 | 1,659 | 1,666.5 | 1,634 | 1,640 | -20.5 | -1.2% | 854,500 |
| 2025/02/10 | 1,660 | 1,673 | 1,656.5 | 1,660.5 | -6 | -0.4% | 755,100 |
| 2025/02/07 | 1,686 | 1,698 | 1,663 | 1,666.5 | -17 | -1% | 659,900 |
| 2025/02/06 | 1,673.5 | 1,695 | 1,660 | 1,683.5 | +50 | +3.1% | 870,900 |
| 2025/02/05 | 1,643 | 1,654.5 | 1,626 | 1,633.5 | -13 | -0.8% | 600,500 |
| 2025/02/04 | 1,663 | 1,690 | 1,646.5 | 1,646.5 | -7.5 | -0.5% | 569,800 |
| 2025/02/03 | 1,650 | 1,664 | 1,642 | 1,654 | -20 | -1.2% | 773,400 |
| 2025/01/31 | 1,689 | 1,696 | 1,670.5 | 1,674 | -15 | -0.9% | 685,000 |
| 2025/01/30 | 1,645 | 1,689 | 1,644 | 1,689 | +50 | +3.1% | 749,900 |
| 2025/01/29 | 1,644 | 1,645 | 1,621.5 | 1,639 | +0.5 | ±0% | 581,900 |
| 2025/01/28 | 1,626 | 1,651.5 | 1,624 | 1,638.5 | +7 | +0.4% | 547,100 |
| 2025/01/27 | 1,620 | 1,634.5 | 1,605.5 | 1,631.5 | +16.5 | +1% | 730,900 |
| 2025/01/24 | 1,625 | 1,626.5 | 1,607.5 | 1,615 | +4.5 | +0.3% | 452,200 |
| 2025/01/23 | 1,612.5 | 1,618 | 1,605 | 1,610.5 | -9.5 | -0.6% | 525,400 |
| 2025/01/22 | 1,626 | 1,633 | 1,611.5 | 1,620 | -16.5 | -1% | 533,400 |
1～
50
件表示中 / 4564件
類似銘柄と比較する
現在ご覧いただいている「ビックカメラ」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 |
|---|---|---|---|---|---|---|---|---|
| ビックカメラ | 147,300円 | +3.2% | +6.5% | 2.44% | 16.59倍 | 1.66倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| クスリのアオキ | 319,300円 | +11.0% | +27.4% | 0.44% | 18.09倍 | 2.21倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| パルＧＨＤ | 340,500円 | +8.7% | +23.5% | 1.76% | 19.95倍 | 4.43倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| トライアル | 220,000円 | +12.6% | +20.3% | 0.73% | 19.56倍 | 2.24倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
| クリレスＨＤ | 125,600円 | +7.0% | +31.2% | 0.64% | 43.33倍 | 6.92倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
市場注目の銘柄
チャート関連のコラム
