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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/08/26 | 1,161 | 1,163 | 1,150 | 1,156 | -8 | -0.7% | 935,900 |
| 2022/08/25 | 1,165 | 1,168 | 1,160 | 1,164 | -3 | -0.3% | 348,600 |
| 2022/08/24 | 1,162 | 1,173 | 1,162 | 1,167 | +7 | +0.6% | 437,300 |
| 2022/08/23 | 1,151 | 1,170 | 1,142 | 1,160 | +4 | +0.3% | 717,600 |
| 2022/08/22 | 1,156 | 1,160 | 1,153 | 1,156 | -5 | -0.4% | 483,000 |
| 2022/08/19 | 1,166 | 1,167 | 1,154 | 1,161 | -11 | -0.9% | 1,169,300 |
| 2022/08/18 | 1,177 | 1,180 | 1,168 | 1,172 | -2 | -0.2% | 710,800 |
| 2022/08/17 | 1,176 | 1,183 | 1,168 | 1,174 | -3 | -0.3% | 745,000 |
| 2022/08/16 | 1,176 | 1,179 | 1,167 | 1,177 | +4 | +0.3% | 425,800 |
| 2022/08/15 | 1,180 | 1,181 | 1,167 | 1,173 | -9 | -0.8% | 686,500 |
| 2022/08/12 | 1,180 | 1,189 | 1,175 | 1,182 | +8 | +0.7% | 2,273,300 |
| 2022/08/10 | 1,165 | 1,175 | 1,162 | 1,174 | +8 | +0.7% | 438,100 |
| 2022/08/09 | 1,182 | 1,183 | 1,161 | 1,166 | -12 | -1% | 680,500 |
| 2022/08/08 | 1,163 | 1,178 | 1,163 | 1,178 | +21 | +1.8% | 766,400 |
| 2022/08/05 | 1,149 | 1,162 | 1,143 | 1,157 | +14 | +1.2% | 1,351,000 |
| 2022/08/04 | 1,130 | 1,146 | 1,125 | 1,143 | +24 | +2.1% | 1,143,000 |
| 2022/08/03 | 1,166 | 1,168 | 1,110 | 1,119 | -53 | -4.5% | 1,816,500 |
| 2022/08/02 | 1,176 | 1,179 | 1,170 | 1,172 | -5 | -0.4% | 511,800 |
| 2022/08/01 | 1,160 | 1,179 | 1,153 | 1,177 | +21 | +1.8% | 776,000 |
| 2022/07/29 | 1,167 | 1,168 | 1,154 | 1,156 | -7 | -0.6% | 803,400 |
| 2022/07/28 | 1,159 | 1,166 | 1,146 | 1,163 | +10 | +0.9% | 734,500 |
651～
700
件表示中 / 4606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 | 151,400円 | +4.9% | +20.0% | 2.64% | 15.25倍 | 1.65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 |
| 日ガス | 261,200円 | +2.0% | +7.6% | 3.94% | 20.34倍 | 4.22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 | 137,000円 | +5.5% | +14.9% | 0.66% | 49.71倍 | 7.18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 |
| サイゼリヤ | 495,000円 | +15.2% | +0.7% | 0.51% | 23.57倍 | 2.16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 |
| トライアル | 206,200円 | +11.8% | +3.1% | 0.78% | 24.25倍 | 2.10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
