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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 1,107 | 1,114 | 1,103 | 1,110 | -8 | -0.7% | 352,800 |
| 2023/03/22 | 1,124 | 1,124 | 1,111 | 1,118 | +9 | +0.8% | 359,900 |
| 2023/03/20 | 1,138 | 1,138 | 1,105 | 1,109 | -22 | -1.9% | 478,900 |
| 2023/03/17 | 1,125 | 1,135 | 1,124 | 1,131 | +12 | +1.1% | 607,200 |
| 2023/03/16 | 1,109 | 1,123 | 1,101 | 1,119 | -9 | -0.8% | 487,800 |
| 2023/03/15 | 1,125 | 1,140 | 1,124 | 1,128 | +3 | +0.3% | 353,300 |
| 2023/03/14 | 1,135 | 1,139 | 1,113 | 1,125 | -22 | -1.9% | 581,900 |
| 2023/03/13 | 1,166 | 1,166 | 1,142 | 1,147 | -20 | -1.7% | 518,800 |
| 2023/03/10 | 1,180 | 1,183 | 1,162 | 1,167 | -15 | -1.3% | 568,900 |
| 2023/03/09 | 1,185 | 1,189 | 1,177 | 1,182 | -2 | -0.2% | 496,800 |
| 2023/03/08 | 1,169 | 1,186 | 1,168 | 1,184 | +15 | +1.3% | 684,200 |
| 2023/03/07 | 1,169 | 1,176 | 1,166 | 1,169 | +7 | +0.6% | 462,600 |
| 2023/03/06 | 1,176 | 1,176 | 1,162 | 1,162 | -8 | -0.7% | 468,000 |
| 2023/03/03 | 1,165 | 1,179 | 1,162 | 1,170 | +2 | +0.2% | 814,100 |
| 2023/03/02 | 1,170 | 1,172 | 1,165 | 1,168 | +2 | +0.2% | 429,700 |
| 2023/03/01 | 1,164 | 1,172 | 1,162 | 1,166 | -1 | -0.1% | 470,600 |
| 2023/02/28 | 1,161 | 1,170 | 1,158 | 1,167 | +5 | +0.4% | 495,900 |
| 2023/02/27 | 1,164 | 1,172 | 1,159 | 1,162 | -14 | -1.2% | 1,395,200 |
| 2023/02/24 | 1,162 | 1,177 | 1,154 | 1,176 | +9 | +0.8% | 2,665,600 |
| 2023/02/22 | 1,181 | 1,184 | 1,167 | 1,167 | -19 | -1.6% | 1,162,000 |
| 2023/02/21 | 1,181 | 1,189 | 1,177 | 1,186 | +5 | +0.4% | 666,300 |
| 2023/02/20 | 1,188 | 1,194 | 1,181 | 1,181 | -3 | -0.3% | 1,330,500 |
| 2023/02/17 | 1,186 | 1,196 | 1,182 | 1,184 | -1 | -0.1% | 1,918,700 |
| 2023/02/16 | 1,186 | 1,193 | 1,183 | 1,185 | ±0 | ±0% | 603,200 |
| 2023/02/15 | 1,182 | 1,187 | 1,181 | 1,185 | +3 | +0.3% | 368,700 |
| 2023/02/14 | 1,180 | 1,189 | 1,178 | 1,182 | +2 | +0.2% | 469,100 |
| 2023/02/13 | 1,189 | 1,189 | 1,175 | 1,180 | +2 | +0.2% | 585,400 |
| 2023/02/10 | 1,170 | 1,184 | 1,170 | 1,178 | -4 | -0.3% | 1,615,400 |
| 2023/02/09 | 1,170 | 1,185 | 1,168 | 1,182 | +3 | +0.3% | 795,900 |
| 2023/02/08 | 1,195 | 1,199 | 1,175 | 1,179 | -16 | -1.3% | 816,600 |
| 2023/02/07 | 1,204 | 1,216 | 1,195 | 1,195 | -9 | -0.7% | 539,600 |
| 2023/02/06 | 1,205 | 1,211 | 1,200 | 1,204 | +8 | +0.7% | 775,600 |
| 2023/02/03 | 1,190 | 1,200 | 1,186 | 1,196 | +3 | +0.3% | 1,012,200 |
| 2023/02/02 | 1,212 | 1,213 | 1,193 | 1,193 | -18 | -1.5% | 788,400 |
| 2023/02/01 | 1,228 | 1,231 | 1,211 | 1,211 | -15 | -1.2% | 600,300 |
| 2023/01/31 | 1,220 | 1,232 | 1,219 | 1,226 | +13 | +1.1% | 607,000 |
| 2023/01/30 | 1,202 | 1,217 | 1,202 | 1,213 | +11 | +0.9% | 643,900 |
| 2023/01/27 | 1,197 | 1,205 | 1,193 | 1,202 | -2 | -0.2% | 531,800 |
| 2023/01/26 | 1,215 | 1,215 | 1,198 | 1,204 | -3 | -0.2% | 468,100 |
| 2023/01/25 | 1,189 | 1,208 | 1,182 | 1,207 | +18 | +1.5% | 667,400 |
| 2023/01/24 | 1,197 | 1,204 | 1,188 | 1,189 | -4 | -0.3% | 578,600 |
| 2023/01/23 | 1,211 | 1,214 | 1,193 | 1,193 | -16 | -1.3% | 747,600 |
| 2023/01/20 | 1,194 | 1,215 | 1,186 | 1,209 | +17 | +1.4% | 944,200 |
| 2023/01/19 | 1,185 | 1,204 | 1,185 | 1,192 | +3 | +0.3% | 485,700 |
| 2023/01/18 | 1,184 | 1,195 | 1,178 | 1,189 | ±0 | ±0% | 480,100 |
| 2023/01/17 | 1,177 | 1,191 | 1,170 | 1,189 | +12 | +1% | 514,600 |
| 2023/01/16 | 1,200 | 1,200 | 1,177 | 1,177 | -28 | -2.3% | 518,900 |
| 2023/01/13 | 1,211 | 1,221 | 1,194 | 1,205 | -6 | -0.5% | 694,100 |
| 2023/01/12 | 1,239 | 1,267 | 1,203 | 1,211 | +15 | +1.3% | 1,337,000 |
| 2023/01/11 | 1,234 | 1,234 | 1,194 | 1,196 | -43 | -3.5% | 1,387,000 |
501～
550
件表示中 / 4566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 | 143,600円 | +3.2% | +6.5% | 2.51% | 16.18倍 | 1.61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 |
| クスリのアオキ | 294,500円 | +11.0% | +27.4% | 0.48% | 16.59倍 | 2.03倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| パルＧＨＤ | 349,000円 | +8.7% | +23.5% | 1.72% | 20.45倍 | 4.54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 |
| 日ガス | 240,500円 | +2.9% | +13.6% | 3.85% | 18.73倍 | 4.01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 |
| クリレスＨＤ | 124,900円 | +7.0% | +31.2% | 0.64% | 43.08倍 | 6.89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
