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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,490 | 1,508 | 1,489 | 1,502.5 | +1.5 | +0.1% | 648,200 |
| 2025/05/29 | 1,497 | 1,504.5 | 1,485.5 | 1,501 | +14 | +0.9% | 514,800 |
| 2025/05/28 | 1,499 | 1,500.5 | 1,484 | 1,487 | +1.5 | +0.1% | 424,400 |
| 2025/05/27 | 1,484 | 1,491 | 1,475.5 | 1,485.5 | +1.5 | +0.1% | 429,400 |
| 2025/05/26 | 1,517 | 1,517 | 1,479.5 | 1,484 | -33 | -2.2% | 805,000 |
| 2025/05/23 | 1,516 | 1,524 | 1,505 | 1,517 | +1 | +0.1% | 402,900 |
| 2025/05/22 | 1,504.5 | 1,520.5 | 1,501.5 | 1,516 | +11.5 | +0.8% | 523,100 |
| 2025/05/21 | 1,519 | 1,533 | 1,503.5 | 1,504.5 | -10.5 | -0.7% | 398,800 |
| 2025/05/20 | 1,525 | 1,525 | 1,500 | 1,515 | -2 | -0.1% | 552,400 |
| 2025/05/19 | 1,500 | 1,526 | 1,497 | 1,517 | -19 | -1.2% | 743,700 |
| 2025/05/16 | 1,536.5 | 1,543 | 1,514 | 1,536 | -0.5 | ±0% | 560,800 |
| 2025/05/15 | 1,536 | 1,544 | 1,530.5 | 1,536.5 | -13.5 | -0.9% | 340,500 |
| 2025/05/14 | 1,563 | 1,567 | 1,533 | 1,550 | -21.5 | -1.4% | 385,600 |
| 2025/05/13 | 1,580 | 1,587 | 1,564 | 1,571.5 | +3.5 | +0.2% | 412,600 |
| 2025/05/12 | 1,562.5 | 1,583.5 | 1,560 | 1,568 | +10 | +0.6% | 498,700 |
| 2025/05/09 | 1,569.5 | 1,569.5 | 1,553 | 1,558 | -3 | -0.2% | 355,200 |
| 2025/05/08 | 1,548 | 1,568 | 1,543.5 | 1,561 | +20.5 | +1.3% | 498,000 |
| 2025/05/07 | 1,532.5 | 1,547.5 | 1,524 | 1,540.5 | +3.5 | +0.2% | 423,000 |
| 2025/05/02 | 1,521 | 1,539.5 | 1,517 | 1,537 | +8 | +0.5% | 435,000 |
| 2025/05/01 | 1,524.5 | 1,529 | 1,513.5 | 1,529 | -2.5 | -0.2% | 336,600 |
| 2025/04/30 | 1,534 | 1,538 | 1,519 | 1,531.5 | -1.5 | -0.1% | 595,500 |
| 2025/04/28 | 1,501 | 1,534.5 | 1,497.5 | 1,533 | +35.5 | +2.4% | 1,895,100 |
| 2025/04/25 | 1,488 | 1,508 | 1,483.5 | 1,497.5 | +24 | +1.6% | 653,500 |
| 2025/04/24 | 1,484.5 | 1,487 | 1,469 | 1,473.5 | -13.5 | -0.9% | 459,400 |
| 2025/04/23 | 1,474 | 1,489 | 1,467.5 | 1,487 | +28.5 | +2% | 633,700 |
| 2025/04/22 | 1,460 | 1,469.5 | 1,448.5 | 1,458.5 | -1.5 | -0.1% | 464,500 |
| 2025/04/21 | 1,462 | 1,488 | 1,458 | 1,460 | -19.5 | -1.3% | 638,500 |
| 2025/04/18 | 1,468 | 1,487.5 | 1,465 | 1,479.5 | +5 | +0.3% | 486,000 |
| 2025/04/17 | 1,486 | 1,493 | 1,468 | 1,474.5 | +1 | +0.1% | 721,500 |
| 2025/04/16 | 1,511 | 1,520 | 1,473 | 1,473.5 | -60.5 | -3.9% | 996,200 |
| 2025/04/15 | 1,550 | 1,560.5 | 1,527.5 | 1,534 | -16 | -1% | 627,700 |
| 2025/04/14 | 1,539.5 | 1,565 | 1,506.5 | 1,550 | +73 | +4.9% | 1,208,100 |
| 2025/04/11 | 1,496.5 | 1,561.5 | 1,455 | 1,477 | -22 | -1.5% | 2,635,300 |
| 2025/04/10 | 1,487 | 1,502.5 | 1,454 | 1,499 | +71 | +5% | 877,900 |
| 2025/04/09 | 1,450 | 1,467 | 1,406.5 | 1,428 | -50 | -3.4% | 1,095,800 |
| 2025/04/08 | 1,447.5 | 1,486.5 | 1,435 | 1,478 | +79 | +5.6% | 751,200 |
| 2025/04/07 | 1,395 | 1,429 | 1,354.5 | 1,399 | -74 | -5% | 904,800 |
| 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 |
1～
50
件表示中 / 4601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 | 150,200円 | +4.9% | +20.0% | 2.66% | 15.12倍 | 1.64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 |
| クリレスＨＤ | 139,900円 | +5.5% | +14.9% | 0.64% | 50.76倍 | 7.33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 |
| 日ガス | 258,100円 | +2.0% | +7.6% | 3.99% | 20.10倍 | 4.17倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| ノジマ | 275,300円 | +5.5% | +5.5% | 1.67% | 7.52倍 | 1.30倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| トライアル | 217,600円 | +11.8% | +3.1% | 0.74% | 25.59倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
