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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,688.5 | 1,698 | 1,674.5 | 1,696 | +6 | +0.4% | 506,700 |
| 2025/09/12 | 1,694 | 1,694 | 1,677 | 1,690 | +9 | +0.5% | 492,200 |
| 2025/09/11 | 1,679.5 | 1,689 | 1,666.5 | 1,681 | -18 | -1.1% | 607,000 |
| 2025/09/10 | 1,675 | 1,707.5 | 1,657.5 | 1,699 | +40 | +2.4% | 958,500 |
| 2025/09/09 | 1,655 | 1,684.5 | 1,648 | 1,659 | +1.5 | +0.1% | 811,300 |
| 2025/09/08 | 1,637.5 | 1,658.5 | 1,628.5 | 1,657.5 | +17.5 | +1.1% | 735,000 |
| 2025/09/05 | 1,626.5 | 1,646 | 1,622 | 1,640 | +18.5 | +1.1% | 829,000 |
| 2025/09/04 | 1,604.5 | 1,621.5 | 1,593.5 | 1,621.5 | +20 | +1.2% | 563,000 |
| 2025/09/03 | 1,597.5 | 1,607.5 | 1,586 | 1,601.5 | +7.5 | +0.5% | 824,600 |
| 2025/09/02 | 1,575 | 1,600 | 1,574 | 1,594 | +21 | +1.3% | 622,500 |
| 2025/09/01 | 1,575 | 1,592 | 1,570.5 | 1,573 | -12.5 | -0.8% | 449,900 |
| 2025/08/29 | 1,627.5 | 1,627.5 | 1,568.5 | 1,585.5 | -42 | -2.6% | 1,239,400 |
| 2025/08/28 | 1,615 | 1,633.5 | 1,610 | 1,627.5 | +0.5 | ±0% | 2,434,000 |
| 2025/08/27 | 1,628 | 1,637.5 | 1,627 | 1,627 | -6 | -0.4% | 2,597,000 |
| 2025/08/26 | 1,628 | 1,640.5 | 1,625 | 1,633 | -1 | -0.1% | 1,085,700 |
| 2025/08/25 | 1,640 | 1,645 | 1,624 | 1,634 | -6 | -0.4% | 1,109,100 |
| 2025/08/22 | 1,657 | 1,661.5 | 1,634 | 1,640 | -19 | -1.1% | 1,523,700 |
| 2025/08/21 | 1,669 | 1,678.5 | 1,657.5 | 1,659 | -31 | -1.8% | 1,730,600 |
| 2025/08/20 | 1,668.5 | 1,696.5 | 1,666 | 1,690 | +32 | +1.9% | 1,768,300 |
| 2025/08/19 | 1,644 | 1,658 | 1,634.5 | 1,658 | +34.5 | +2.1% | 1,834,300 |
| 2025/08/18 | 1,633 | 1,633 | 1,615 | 1,623.5 | +3.5 | +0.2% | 1,533,300 |
| 2025/08/15 | 1,628 | 1,632 | 1,606.5 | 1,620 | -14 | -0.9% | 1,395,900 |
| 2025/08/14 | 1,631 | 1,636 | 1,622.5 | 1,634 | -5.5 | -0.3% | 1,038,700 |
| 2025/08/13 | 1,655 | 1,655 | 1,633.5 | 1,639.5 | -8.5 | -0.5% | 973,600 |
| 2025/08/12 | 1,641 | 1,651.5 | 1,630.5 | 1,648 | +7 | +0.4% | 1,202,500 |
| 2025/08/08 | 1,633.5 | 1,643 | 1,618.5 | 1,641 | +22 | +1.4% | 884,500 |
| 2025/08/07 | 1,658 | 1,667 | 1,613 | 1,619 | -31 | -1.9% | 1,656,600 |
| 2025/08/06 | 1,623.5 | 1,650 | 1,620.5 | 1,650 | +29.5 | +1.8% | 778,700 |
| 2025/08/05 | 1,618 | 1,633 | 1,604.5 | 1,620.5 | +10.5 | +0.7% | 735,100 |
| 2025/08/04 | 1,580.5 | 1,610 | 1,575 | 1,610 | +8.5 | +0.5% | 786,100 |
| 2025/08/01 | 1,590.5 | 1,603 | 1,590 | 1,601.5 | +17 | +1.1% | 774,300 |
| 2025/07/31 | 1,579 | 1,588 | 1,576 | 1,584.5 | +9 | +0.6% | 657,200 |
| 2025/07/30 | 1,568.5 | 1,580 | 1,568.5 | 1,575.5 | +7 | +0.4% | 415,100 |
| 2025/07/29 | 1,571 | 1,572.5 | 1,562.5 | 1,568.5 | -10 | -0.6% | 530,900 |
| 2025/07/28 | 1,600 | 1,600 | 1,577 | 1,578.5 | -13.5 | -0.8% | 669,000 |
| 2025/07/25 | 1,616 | 1,616 | 1,590 | 1,592 | -27.5 | -1.7% | 739,400 |
| 2025/07/24 | 1,617 | 1,620 | 1,611.5 | 1,619.5 | +15.5 | +1% | 388,600 |
| 2025/07/23 | 1,607.5 | 1,619 | 1,597 | 1,604 | -3.5 | -0.2% | 669,400 |
| 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 |
1～
50
件表示中 / 4675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 | 169,600円 | +4.9% | +20.0% | 2.36% | 17.08倍 | 1.85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 | 80,600円 | +5.5% | +14.9% | 0.56% | 58.49倍 | 8.45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 | 290,300円 | +2.0% | +7.6% | 3.55% | 22.65倍 | 4.70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 | 245,400円 | +66.1% | -37.4% | 0.65% | 600.00倍 | 2.38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 |
| Ｈ２Ｏリテイル | 225,200円 | +1.2% | -13.7% | 1.95% | 14.77倍 | 0.89倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
市場注目の銘柄
チャート関連のコラム
