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 |
|---|---|---|---|---|---|---|---|
| 2026/03/16 | 1,718 | 1,722 | 1,704 | 1,714 | -3.5 | -0.2% | 331,600 |
| 2026/03/13 | 1,713 | 1,738.5 | 1,713 | 1,717.5 | -12.5 | -0.7% | 270,500 |
| 2026/03/12 | 1,739 | 1,740.5 | 1,712 | 1,730 | -31.5 | -1.8% | 441,100 |
| 2026/03/11 | 1,780 | 1,790 | 1,756.5 | 1,761.5 | -1.5 | -0.1% | 673,800 |
| 2026/03/10 | 1,785.5 | 1,789.5 | 1,753 | 1,763 | +9.5 | +0.5% | 471,900 |
| 2026/03/09 | 1,754.5 | 1,760 | 1,722 | 1,753.5 | +15.5 | +0.9% | 746,400 |
| 2026/03/06 | 1,721.5 | 1,740 | 1,705.5 | 1,738 | +13 | +0.8% | 319,400 |
| 2026/03/05 | 1,756.5 | 1,763 | 1,720 | 1,725 | +2 | +0.1% | 406,500 |
| 2026/03/04 | 1,724 | 1,737.5 | 1,692 | 1,723 | -6.5 | -0.4% | 590,700 |
| 2026/03/03 | 1,790 | 1,790 | 1,729.5 | 1,729.5 | -61.5 | -3.4% | 644,000 |
| 2026/03/02 | 1,769 | 1,805 | 1,764.5 | 1,791 | -13.5 | -0.7% | 569,800 |
| 2026/02/27 | 1,788 | 1,807 | 1,752 | 1,804.5 | +44 | +2.5% | 1,120,200 |
| 2026/02/26 | 1,775 | 1,776 | 1,754.5 | 1,760.5 | -38 | -2.1% | 2,169,900 |
| 2026/02/25 | 1,780.5 | 1,808 | 1,777 | 1,798.5 | +17 | +1% | 3,221,200 |
| 2026/02/24 | 1,780.5 | 1,792.5 | 1,773 | 1,781.5 | +1 | +0.1% | 1,874,700 |
| 2026/02/20 | 1,775 | 1,794.5 | 1,766 | 1,780.5 | -3 | -0.2% | 1,109,700 |
| 2026/02/19 | 1,780 | 1,801 | 1,758.5 | 1,783.5 | +5.5 | +0.3% | 1,403,900 |
| 2026/02/18 | 1,770 | 1,778 | 1,767.5 | 1,778 | +19.5 | +1.1% | 673,500 |
| 2026/02/17 | 1,747.5 | 1,764.5 | 1,743 | 1,758.5 | +19.5 | +1.1% | 590,800 |
| 2026/02/16 | 1,755 | 1,764.5 | 1,733 | 1,739 | -24.5 | -1.4% | 1,034,100 |
| 2026/02/13 | 1,796.5 | 1,797 | 1,758.5 | 1,763.5 | -21.5 | -1.2% | 923,100 |
| 2026/02/12 | 1,780.5 | 1,788.5 | 1,776 | 1,785 | +10.5 | +0.6% | 1,235,200 |
| 2026/02/10 | 1,758 | 1,781.5 | 1,753 | 1,774.5 | +27.5 | +1.6% | 662,400 |
| 2026/02/09 | 1,767.5 | 1,767.5 | 1,739.5 | 1,747 | +4 | +0.2% | 689,200 |
| 2026/02/06 | 1,756 | 1,760 | 1,729.5 | 1,743 | -10 | -0.6% | 539,600 |
| 2026/02/05 | 1,760 | 1,771 | 1,744 | 1,753 | +21 | +1.2% | 627,300 |
| 2026/02/04 | 1,735 | 1,747 | 1,728.5 | 1,732 | -11.5 | -0.7% | 473,700 |
| 2026/02/03 | 1,730 | 1,745.5 | 1,718.5 | 1,743.5 | +29.5 | +1.7% | 493,600 |
| 2026/02/02 | 1,730 | 1,735.5 | 1,710.5 | 1,714 | -3.5 | -0.2% | 502,500 |
| 2026/01/30 | 1,717 | 1,718.5 | 1,699 | 1,717.5 | +15 | +0.9% | 530,900 |
| 2026/01/29 | 1,701 | 1,712 | 1,685 | 1,702.5 | -10 | -0.6% | 598,600 |
| 2026/01/28 | 1,745 | 1,745.5 | 1,712.5 | 1,712.5 | -42.5 | -2.4% | 366,100 |
| 2026/01/27 | 1,753 | 1,760 | 1,740.5 | 1,755 | -1 | -0.1% | 382,900 |
| 2026/01/26 | 1,765 | 1,773 | 1,751 | 1,756 | -11 | -0.6% | 349,900 |
| 2026/01/23 | 1,756 | 1,773.5 | 1,754 | 1,767 | +10 | +0.6% | 262,400 |
| 2026/01/22 | 1,768.5 | 1,777 | 1,756 | 1,757 | -1.5 | -0.1% | 363,200 |
| 2026/01/21 | 1,767 | 1,776.5 | 1,750.5 | 1,758.5 | -21.5 | -1.2% | 364,300 |
| 2026/01/20 | 1,759 | 1,788 | 1,754 | 1,780 | +19 | +1.1% | 434,600 |
| 2026/01/19 | 1,763 | 1,787.5 | 1,751.5 | 1,761 | +1 | +0.1% | 440,000 |
| 2026/01/16 | 1,758.5 | 1,766.5 | 1,743.5 | 1,760 | -4 | -0.2% | 506,800 |
| 2026/01/15 | 1,773 | 1,789 | 1,745 | 1,764 | -7.5 | -0.4% | 974,100 |
| 2026/01/14 | 1,720 | 1,801.5 | 1,692 | 1,771.5 | +58 | +3.4% | 2,115,200 |
| 2026/01/13 | 1,730 | 1,744.5 | 1,713.5 | 1,713.5 | +9 | +0.5% | 752,100 |
| 2026/01/09 | 1,700 | 1,720.5 | 1,698.5 | 1,704.5 | +14 | +0.8% | 471,200 |
| 2026/01/08 | 1,710 | 1,718 | 1,688.5 | 1,690.5 | -27.5 | -1.6% | 480,900 |
| 2026/01/07 | 1,695 | 1,721 | 1,683 | 1,718 | +20 | +1.2% | 555,100 |
| 2026/01/06 | 1,690 | 1,706 | 1,686.5 | 1,698 | +13.5 | +0.8% | 608,100 |
| 2026/01/05 | 1,682 | 1,688 | 1,667 | 1,684.5 | +2.5 | +0.1% | 533,600 |
| 2025/12/30 | 1,699 | 1,704.5 | 1,680.5 | 1,682 | -14.5 | -0.9% | 388,300 |
| 2025/12/29 | 1,707 | 1,708.5 | 1,678 | 1,696.5 | -10.5 | -0.6% | 485,300 |
1～
50
件表示中 / 4794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 | 170,650円 | +4.0% | -1.3% | 2.40% | 16.70倍 | 1.73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 |
| サイゼリヤ | 655,000円 | +7.6% | +18.3% | 0.46% | 25.90倍 | 2.75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 |
| ノジマ | 109,600円 | +9.0% | +17.2% | 1.43% | 7.92倍 | 1.41倍 |
|
神奈川地盤の家電量販。２３年コネクシオ買収でドコモショップ運営首位に。２５年ＶＡＩＯ買収 |
| セリア | 417,500円 | +5.8% | +14.8% | 1.80% | 20.13倍 | 3.05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 |
| クリレスＨＤ | 73,900円 | +5.5% | +14.9% | 0.61% | 53.63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 |
市場注目の銘柄
チャート関連のコラム
