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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,106 | 1,111 | 1,095 | 1,095 | -12 | -1.1% | 454,100 |
| 2022/06/14 | 1,106 | 1,120 | 1,104 | 1,107 | -7 | -0.6% | 409,000 |
| 2022/06/13 | 1,100 | 1,121 | 1,096 | 1,114 | +4 | +0.4% | 375,300 |
| 2022/06/10 | 1,115 | 1,120 | 1,106 | 1,110 | -10 | -0.9% | 442,800 |
| 2022/06/09 | 1,126 | 1,132 | 1,120 | 1,120 | -13 | -1.1% | 369,300 |
| 2022/06/08 | 1,127 | 1,139 | 1,122 | 1,133 | +2 | +0.2% | 328,900 |
| 2022/06/07 | 1,129 | 1,133 | 1,121 | 1,131 | +4 | +0.4% | 256,300 |
| 2022/06/06 | 1,120 | 1,127 | 1,115 | 1,127 | +2 | +0.2% | 235,500 |
| 2022/06/03 | 1,142 | 1,149 | 1,119 | 1,125 | -15 | -1.3% | 329,100 |
| 2022/06/02 | 1,156 | 1,159 | 1,138 | 1,140 | -23 | -2% | 404,500 |
| 2022/06/01 | 1,134 | 1,168 | 1,128 | 1,163 | +28 | +2.5% | 771,200 |
| 2022/05/31 | 1,135 | 1,145 | 1,128 | 1,135 | -4 | -0.4% | 660,200 |
| 2022/05/30 | 1,140 | 1,146 | 1,135 | 1,139 | +5 | +0.4% | 726,900 |
| 2022/05/27 | 1,128 | 1,137 | 1,122 | 1,134 | +16 | +1.4% | 664,400 |
| 2022/05/26 | 1,110 | 1,125 | 1,109 | 1,118 | +13 | +1.2% | 364,200 |
| 2022/05/25 | 1,112 | 1,119 | 1,105 | 1,105 | -3 | -0.3% | 384,800 |
| 2022/05/24 | 1,107 | 1,119 | 1,097 | 1,108 | +1 | +0.1% | 568,800 |
| 2022/05/23 | 1,107 | 1,128 | 1,103 | 1,107 | +7 | +0.6% | 487,500 |
| 2022/05/20 | 1,115 | 1,116 | 1,094 | 1,100 | -14 | -1.3% | 413,900 |
| 2022/05/19 | 1,081 | 1,119 | 1,081 | 1,114 | +20 | +1.8% | 712,900 |
| 2022/05/18 | 1,106 | 1,106 | 1,088 | 1,094 | -12 | -1.1% | 306,000 |
| 2022/05/17 | 1,109 | 1,110 | 1,091 | 1,106 | +14 | +1.3% | 403,700 |
| 2022/05/16 | 1,111 | 1,111 | 1,091 | 1,092 | -19 | -1.7% | 359,200 |
| 2022/05/13 | 1,090 | 1,113 | 1,090 | 1,111 | +26 | +2.4% | 487,500 |
| 2022/05/12 | 1,115 | 1,116 | 1,082 | 1,085 | -38 | -3.4% | 567,400 |
| 2022/05/11 | 1,123 | 1,129 | 1,118 | 1,123 | -5 | -0.4% | 345,700 |
| 2022/05/10 | 1,135 | 1,137 | 1,110 | 1,128 | -9 | -0.8% | 598,500 |
| 2022/05/09 | 1,122 | 1,142 | 1,121 | 1,137 | +17 | +1.5% | 790,600 |
| 2022/05/06 | 1,102 | 1,134 | 1,100 | 1,120 | +26 | +2.4% | 837,700 |
| 2022/05/02 | 1,094 | 1,099 | 1,085 | 1,094 | -2 | -0.2% | 556,800 |
| 2022/04/28 | 1,076 | 1,096 | 1,073 | 1,096 | +23 | +2.1% | 511,500 |
| 2022/04/27 | 1,058 | 1,080 | 1,053 | 1,073 | -2 | -0.2% | 740,500 |
| 2022/04/26 | 1,090 | 1,093 | 1,073 | 1,075 | -10 | -0.9% | 450,600 |
| 2022/04/25 | 1,092 | 1,098 | 1,077 | 1,085 | -20 | -1.8% | 418,400 |
| 2022/04/22 | 1,081 | 1,107 | 1,076 | 1,105 | +7 | +0.6% | 391,500 |
| 2022/04/21 | 1,102 | 1,113 | 1,093 | 1,098 | +3 | +0.3% | 453,300 |
| 2022/04/20 | 1,103 | 1,104 | 1,083 | 1,095 | -8 | -0.7% | 963,400 |
| 2022/04/19 | 1,123 | 1,123 | 1,102 | 1,103 | -18 | -1.6% | 551,900 |
| 2022/04/18 | 1,116 | 1,125 | 1,106 | 1,121 | -5 | -0.4% | 457,300 |
| 2022/04/15 | 1,114 | 1,138 | 1,114 | 1,126 | +18 | +1.6% | 675,000 |
| 2022/04/14 | 1,106 | 1,122 | 1,105 | 1,108 | ±0 | ±0% | 497,800 |
| 2022/04/13 | 1,139 | 1,139 | 1,088 | 1,108 | -5 | -0.4% | 910,900 |
| 2022/04/12 | 1,122 | 1,131 | 1,111 | 1,113 | -9 | -0.8% | 701,100 |
| 2022/04/11 | 1,132 | 1,141 | 1,114 | 1,122 | -9 | -0.8% | 728,500 |
| 2022/04/08 | 1,148 | 1,149 | 1,123 | 1,131 | -17 | -1.5% | 905,600 |
| 2022/04/07 | 1,100 | 1,153 | 1,099 | 1,148 | +60 | +5.5% | 2,415,800 |
| 2022/04/06 | 1,087 | 1,096 | 1,084 | 1,088 | +1 | +0.1% | 425,400 |
| 2022/04/05 | 1,083 | 1,096 | 1,079 | 1,087 | +10 | +0.9% | 680,600 |
| 2022/04/04 | 1,067 | 1,082 | 1,066 | 1,077 | +7 | +0.7% | 482,200 |
| 2022/04/01 | 1,075 | 1,077 | 1,063 | 1,070 | -12 | -1.1% | 489,500 |
601～
650
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
