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 |
|---|---|---|---|---|---|---|---|
| 2025/07/22 | 1,628 | 1,633.5 | 1,607.5 | 1,607.5 | -21 | -1.3% | 483,300 |
| 2025/07/18 | 1,632 | 1,640 | 1,618.5 | 1,628.5 | +7.5 | +0.5% | 362,500 |
| 2025/07/17 | 1,607 | 1,624.5 | 1,605 | 1,621 | +6.5 | +0.4% | 396,600 |
| 2025/07/16 | 1,624.5 | 1,629.5 | 1,608 | 1,614.5 | -16.5 | -1% | 593,400 |
| 2025/07/15 | 1,638.5 | 1,658 | 1,630 | 1,631 | -7 | -0.4% | 708,500 |
| 2025/07/14 | 1,624 | 1,638 | 1,606.5 | 1,638 | +6.5 | +0.4% | 926,500 |
| 2025/07/11 | 1,733.5 | 1,735.5 | 1,631.5 | 1,631.5 | -95 | -5.5% | 2,414,000 |
| 2025/07/10 | 1,740 | 1,745 | 1,718.5 | 1,726.5 | -3 | -0.2% | 580,000 |
| 2025/07/09 | 1,710 | 1,735 | 1,707.5 | 1,729.5 | +24.5 | +1.4% | 551,700 |
| 2025/07/08 | 1,689 | 1,705 | 1,678 | 1,705 | +19.5 | +1.2% | 515,200 |
| 2025/07/07 | 1,676.5 | 1,704 | 1,674 | 1,685.5 | +5.5 | +0.3% | 500,100 |
| 2025/07/04 | 1,661 | 1,680 | 1,657 | 1,680 | +14.5 | +0.9% | 409,000 |
| 2025/07/03 | 1,669 | 1,684 | 1,663 | 1,665.5 | -8.5 | -0.5% | 408,100 |
| 2025/07/02 | 1,650 | 1,674 | 1,647 | 1,674 | +22 | +1.3% | 391,700 |
| 2025/07/01 | 1,654 | 1,659 | 1,644.5 | 1,652 | -2 | -0.1% | 370,500 |
| 2025/06/30 | 1,654 | 1,680 | 1,647.5 | 1,654 | +8 | +0.5% | 570,700 |
| 2025/06/27 | 1,630 | 1,646.5 | 1,624.5 | 1,646 | +17.5 | +1.1% | 468,800 |
| 2025/06/26 | 1,606.5 | 1,638.5 | 1,595 | 1,628.5 | +22 | +1.4% | 476,400 |
| 2025/06/25 | 1,624.5 | 1,624.5 | 1,602 | 1,606.5 | -19.5 | -1.2% | 476,300 |
| 2025/06/24 | 1,640 | 1,667 | 1,624.5 | 1,626 | -3.5 | -0.2% | 721,700 |
| 2025/06/23 | 1,586.5 | 1,632 | 1,586 | 1,629.5 | +43 | +2.7% | 688,500 |
| 2025/06/20 | 1,569 | 1,596 | 1,563.5 | 1,586.5 | +13.5 | +0.9% | 3,005,900 |
| 2025/06/19 | 1,558 | 1,573 | 1,552.5 | 1,573 | +23.5 | +1.5% | 437,800 |
| 2025/06/18 | 1,534 | 1,557 | 1,533 | 1,549.5 | +13 | +0.8% | 355,300 |
| 2025/06/17 | 1,531 | 1,539 | 1,529 | 1,536.5 | +7.5 | +0.5% | 316,300 |
| 2025/06/16 | 1,521.5 | 1,529 | 1,514 | 1,529 | +7 | +0.5% | 357,100 |
| 2025/06/13 | 1,524 | 1,532.5 | 1,514 | 1,522 | -16 | -1% | 580,200 |
| 2025/06/12 | 1,545 | 1,549 | 1,536.5 | 1,538 | -13.5 | -0.9% | 343,000 |
| 2025/06/11 | 1,522.5 | 1,559.5 | 1,522.5 | 1,551.5 | +33.5 | +2.2% | 509,400 |
| 2025/06/10 | 1,515 | 1,523.5 | 1,512 | 1,518 | -6.5 | -0.4% | 302,100 |
| 2025/06/09 | 1,514.5 | 1,529.5 | 1,512.5 | 1,524.5 | +10.5 | +0.7% | 346,900 |
| 2025/06/06 | 1,526.5 | 1,531 | 1,514 | 1,514 | -16 | -1% | 301,000 |
| 2025/06/05 | 1,512.5 | 1,540.5 | 1,512.5 | 1,530 | ±0 | ±0% | 541,800 |
| 2025/06/04 | 1,522 | 1,540 | 1,512 | 1,530 | -2 | -0.1% | 558,100 |
| 2025/06/03 | 1,490.5 | 1,546.5 | 1,488.5 | 1,532 | +42 | +2.8% | 813,600 |
| 2025/06/02 | 1,492 | 1,496 | 1,481 | 1,490 | -12.5 | -0.8% | 452,500 |
| 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 |
1～
50
件表示中 / 4637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 | 160,700円 | +4.9% | +20.0% | 2.49% | 16.18倍 | 1.75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 |
| ノジマ | 313,000円 | +5.5% | +5.5% | 1.47% | 8.54倍 | 1.48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 |
| クリレスＨＤ | 148,300円 | +5.5% | +14.9% | 0.61% | 53.81倍 | 7.77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 | 266,500円 | +2.0% | +7.6% | 3.86% | 20.76倍 | 4.31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 |
| トライアル | 241,300円 | +11.8% | +3.1% | 0.66% | 28.37倍 | 2.46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
