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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,158 | 1,161 | 1,146 | 1,151 | -8 | -0.7% | 339,900 |
| 2022/11/09 | 1,166 | 1,168 | 1,149 | 1,159 | +2 | +0.2% | 323,600 |
| 2022/11/08 | 1,150 | 1,162 | 1,148 | 1,157 | +7 | +0.6% | 390,200 |
| 2022/11/07 | 1,162 | 1,162 | 1,146 | 1,150 | -7 | -0.6% | 395,700 |
| 2022/11/04 | 1,153 | 1,160 | 1,148 | 1,157 | -3 | -0.3% | 375,800 |
| 2022/11/02 | 1,164 | 1,168 | 1,157 | 1,160 | -6 | -0.5% | 379,300 |
| 2022/11/01 | 1,160 | 1,172 | 1,155 | 1,166 | +9 | +0.8% | 421,800 |
| 2022/10/31 | 1,162 | 1,171 | 1,147 | 1,157 | -5 | -0.4% | 601,800 |
| 2022/10/28 | 1,160 | 1,170 | 1,155 | 1,162 | -2 | -0.2% | 1,344,200 |
| 2022/10/27 | 1,175 | 1,182 | 1,157 | 1,164 | -10 | -0.9% | 607,100 |
| 2022/10/26 | 1,180 | 1,187 | 1,174 | 1,174 | -3 | -0.3% | 431,200 |
| 2022/10/25 | 1,185 | 1,186 | 1,171 | 1,177 | -7 | -0.6% | 470,200 |
| 2022/10/24 | 1,209 | 1,209 | 1,180 | 1,184 | -25 | -2.1% | 488,100 |
| 2022/10/21 | 1,212 | 1,220 | 1,206 | 1,209 | -11 | -0.9% | 450,700 |
| 2022/10/20 | 1,226 | 1,229 | 1,203 | 1,220 | -4 | -0.3% | 634,600 |
| 2022/10/19 | 1,219 | 1,231 | 1,211 | 1,224 | +6 | +0.5% | 675,200 |
| 2022/10/18 | 1,208 | 1,221 | 1,193 | 1,218 | +23 | +1.9% | 719,600 |
| 2022/10/17 | 1,184 | 1,211 | 1,184 | 1,195 | +14 | +1.2% | 859,900 |
| 2022/10/14 | 1,177 | 1,196 | 1,160 | 1,181 | ±0 | ±0% | 1,527,000 |
| 2022/10/13 | 1,157 | 1,189 | 1,122 | 1,181 | -58 | -4.7% | 3,568,800 |
| 2022/10/12 | 1,252 | 1,255 | 1,238 | 1,239 | -3 | -0.2% | 942,000 |
| 2022/10/11 | 1,220 | 1,243 | 1,217 | 1,242 | +6 | +0.5% | 1,005,300 |
| 2022/10/07 | 1,254 | 1,255 | 1,229 | 1,236 | -22 | -1.7% | 900,100 |
| 2022/10/06 | 1,234 | 1,261 | 1,227 | 1,258 | +24 | +1.9% | 870,400 |
| 2022/10/05 | 1,258 | 1,260 | 1,230 | 1,234 | -13 | -1% | 772,900 |
| 2022/10/04 | 1,236 | 1,251 | 1,222 | 1,247 | +30 | +2.5% | 858,500 |
| 2022/10/03 | 1,232 | 1,232 | 1,205 | 1,217 | -20 | -1.6% | 823,500 |
| 2022/09/30 | 1,235 | 1,251 | 1,226 | 1,237 | -6 | -0.5% | 699,900 |
| 2022/09/29 | 1,213 | 1,246 | 1,208 | 1,243 | +39 | +3.2% | 1,022,800 |
| 2022/09/28 | 1,209 | 1,210 | 1,172 | 1,204 | -14 | -1.1% | 777,600 |
| 2022/09/27 | 1,190 | 1,221 | 1,190 | 1,218 | +21 | +1.8% | 840,200 |
| 2022/09/26 | 1,177 | 1,203 | 1,174 | 1,197 | +20 | +1.7% | 947,400 |
| 2022/09/22 | 1,179 | 1,183 | 1,167 | 1,177 | ±0 | ±0% | 495,000 |
| 2022/09/21 | 1,172 | 1,182 | 1,166 | 1,177 | -11 | -0.9% | 585,900 |
| 2022/09/20 | 1,162 | 1,188 | 1,157 | 1,188 | +26 | +2.2% | 1,055,100 |
| 2022/09/16 | 1,135 | 1,162 | 1,134 | 1,162 | +20 | +1.8% | 1,216,800 |
| 2022/09/15 | 1,125 | 1,143 | 1,125 | 1,142 | +15 | +1.3% | 305,700 |
| 2022/09/14 | 1,138 | 1,140 | 1,127 | 1,127 | -30 | -2.6% | 426,300 |
| 2022/09/13 | 1,145 | 1,157 | 1,135 | 1,157 | +18 | +1.6% | 658,800 |
| 2022/09/12 | 1,114 | 1,141 | 1,113 | 1,139 | +34 | +3.1% | 836,600 |
| 2022/09/09 | 1,097 | 1,108 | 1,095 | 1,105 | +9 | +0.8% | 622,600 |
| 2022/09/08 | 1,092 | 1,105 | 1,087 | 1,096 | +16 | +1.5% | 529,700 |
| 2022/09/07 | 1,080 | 1,083 | 1,066 | 1,080 | -8 | -0.7% | 531,100 |
| 2022/09/06 | 1,100 | 1,110 | 1,085 | 1,088 | -18 | -1.6% | 457,000 |
| 2022/09/05 | 1,088 | 1,112 | 1,085 | 1,106 | +23 | +2.1% | 543,400 |
| 2022/09/02 | 1,102 | 1,104 | 1,078 | 1,083 | -18 | -1.6% | 738,900 |
| 2022/09/01 | 1,131 | 1,131 | 1,100 | 1,101 | -39 | -3.4% | 880,200 |
| 2022/08/31 | 1,132 | 1,152 | 1,125 | 1,140 | +5 | +0.4% | 997,200 |
| 2022/08/30 | 1,121 | 1,138 | 1,119 | 1,135 | -9 | -0.8% | 2,444,900 |
| 2022/08/29 | 1,143 | 1,148 | 1,133 | 1,144 | -12 | -1% | 2,746,700 |
501～
550
件表示中 / 4477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 | 163,400円 | +3.2% | +6.5% | 2.20% | 18.40倍 | 1.84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 | 355,300円 | +14.3% | -5.9% | 0.28% | 63.42倍 | 3.75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 | 381,000円 | +4.5% | +2.1% | 1.78% | 19.05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 |
| パルＧＨＤ | 295,100円 | +8.7% | +23.5% | 1.69% | 17.29倍 | 3.84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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
