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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,650 | 1,654 | 1,621 | 1,627 | -26 | -1.6% | 479,900 |
| 2024/11/20 | 1,667.5 | 1,680 | 1,646 | 1,653 | -16 | -1% | 396,000 |
| 2024/11/19 | 1,717 | 1,718.5 | 1,660 | 1,669 | -48 | -2.8% | 582,500 |
| 2024/11/18 | 1,700 | 1,732.5 | 1,694 | 1,717 | +32 | +1.9% | 474,200 |
| 2024/11/15 | 1,691.5 | 1,711.5 | 1,666.5 | 1,685 | +18.5 | +1.1% | 614,800 |
| 2024/11/14 | 1,683 | 1,688.5 | 1,662 | 1,666.5 | -24.5 | -1.4% | 487,600 |
| 2024/11/13 | 1,709.5 | 1,718 | 1,689 | 1,691 | -19 | -1.1% | 615,000 |
| 2024/11/12 | 1,664.5 | 1,739.5 | 1,662.5 | 1,710 | +45.5 | +2.7% | 933,500 |
| 2024/11/11 | 1,673.5 | 1,705 | 1,655 | 1,664.5 | -5 | -0.3% | 604,600 |
| 2024/11/08 | 1,678 | 1,690.5 | 1,662.5 | 1,669.5 | +1 | +0.1% | 458,000 |
| 2024/11/07 | 1,666 | 1,675 | 1,645.5 | 1,668.5 | +15.5 | +0.9% | 636,700 |
| 2024/11/06 | 1,694 | 1,711.5 | 1,653 | 1,653 | -40 | -2.4% | 617,200 |
| 2024/11/05 | 1,704 | 1,705 | 1,670 | 1,693 | -4.5 | -0.3% | 459,200 |
| 2024/11/01 | 1,683.5 | 1,708.5 | 1,681 | 1,697.5 | -10 | -0.6% | 446,500 |
| 2024/10/31 | 1,695 | 1,714.5 | 1,687.5 | 1,707.5 | +13.5 | +0.8% | 698,100 |
| 2024/10/30 | 1,688 | 1,705 | 1,665 | 1,694 | +20 | +1.2% | 932,800 |
| 2024/10/29 | 1,638 | 1,680 | 1,629 | 1,674 | +36 | +2.2% | 784,400 |
| 2024/10/28 | 1,585 | 1,650 | 1,583 | 1,638 | +58 | +3.7% | 764,000 |
| 2024/10/25 | 1,609 | 1,609 | 1,573 | 1,580 | -31 | -1.9% | 634,200 |
| 2024/10/24 | 1,615 | 1,635 | 1,604 | 1,611 | -17 | -1% | 669,800 |
| 2024/10/23 | 1,662 | 1,674 | 1,624 | 1,628 | -47 | -2.8% | 696,400 |
| 2024/10/22 | 1,685 | 1,703 | 1,667 | 1,675 | -20 | -1.2% | 639,200 |
| 2024/10/21 | 1,747 | 1,767 | 1,694 | 1,695 | -48 | -2.8% | 1,135,800 |
| 2024/10/18 | 1,775 | 1,815 | 1,703 | 1,743 | -19 | -1.1% | 2,194,500 |
| 2024/10/17 | 1,765 | 1,780 | 1,739 | 1,762 | +18 | +1% | 981,700 |
| 2024/10/16 | 1,722 | 1,754 | 1,716 | 1,744 | +22 | +1.3% | 1,449,900 |
| 2024/10/15 | 1,650 | 1,748 | 1,650 | 1,722 | +192 | +12.5% | 4,668,500 |
| 2024/10/11 | 1,547 | 1,553 | 1,517 | 1,530 | -31 | -2% | 1,468,300 |
| 2024/10/10 | 1,582 | 1,586 | 1,553 | 1,561 | -21 | -1.3% | 879,100 |
| 2024/10/09 | 1,568 | 1,586 | 1,561 | 1,582 | +14 | +0.9% | 459,700 |
| 2024/10/08 | 1,588 | 1,590 | 1,562 | 1,568 | -24 | -1.5% | 427,200 |
| 2024/10/07 | 1,610 | 1,617 | 1,581 | 1,592 | -6 | -0.4% | 422,700 |
| 2024/10/04 | 1,590 | 1,613 | 1,589 | 1,598 | +26 | +1.7% | 502,300 |
| 2024/10/03 | 1,590 | 1,600 | 1,568 | 1,572 | +14 | +0.9% | 372,800 |
| 2024/10/02 | 1,574 | 1,599 | 1,553 | 1,558 | -26 | -1.6% | 467,900 |
| 2024/10/01 | 1,600 | 1,600 | 1,551 | 1,584 | +1 | +0.1% | 599,600 |
| 2024/09/30 | 1,581 | 1,610 | 1,578 | 1,583 | -47 | -2.9% | 638,500 |
| 2024/09/27 | 1,620 | 1,640 | 1,611 | 1,630 | +15 | +0.9% | 469,100 |
| 2024/09/26 | 1,590 | 1,616 | 1,590 | 1,615 | +58 | +3.7% | 850,800 |
| 2024/09/25 | 1,544 | 1,570 | 1,526 | 1,557 | +13 | +0.8% | 659,300 |
| 2024/09/24 | 1,530 | 1,558 | 1,521 | 1,544 | +2 | +0.1% | 674,200 |
| 2024/09/20 | 1,529 | 1,548 | 1,525 | 1,542 | +24 | +1.6% | 701,400 |
| 2024/09/19 | 1,550 | 1,564 | 1,509 | 1,518 | -33 | -2.1% | 735,200 |
| 2024/09/18 | 1,569 | 1,585 | 1,540 | 1,551 | -3 | -0.2% | 450,200 |
| 2024/09/17 | 1,538 | 1,558 | 1,528 | 1,554 | +21 | +1.4% | 699,900 |
| 2024/09/13 | 1,545 | 1,551 | 1,523 | 1,533 | -1 | -0.1% | 662,100 |
| 2024/09/12 | 1,525 | 1,553 | 1,524 | 1,534 | +32 | +2.1% | 839,000 |
| 2024/09/11 | 1,565 | 1,565 | 1,491 | 1,502 | -79 | -5% | 1,220,800 |
| 2024/09/10 | 1,581 | 1,620 | 1,569 | 1,581 | +14 | +0.9% | 1,345,400 |
| 2024/09/09 | 1,647 | 1,655 | 1,567 | 1,567 | -126 | -7.4% | 1,863,900 |
1～
50
件表示中 / 4476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 | 162,700円 | +3.2% | +6.5% | 2.21% | 18.32倍 | 1.83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 |
| トリドールＨＤ | 353,500円 | +14.3% | -5.9% | 0.28% | 63.10倍 | 3.73倍 |
|
低価格うどん「丸亀製麺」展開。居酒屋や香港で上場のヌードル「タムジャイ」も。アジア積極出店 |
| ワークマン | 380,000円 | +4.5% | +2.1% | 1.79% | 19.00倍 | 2.49倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマン女子」など展開 |
| サイゼリヤ | 521,000円 | +12.9% | +5.2% | 0.48% | 24.84倍 | 2.32倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| パルＧＨＤ | 286,200円 | +8.7% | +23.5% | 1.75% | 16.77倍 | 3.72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 |
市場注目の銘柄
チャート関連のコラム
