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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 1,162 | 1,176 | 1,161 | 1,174 | +19 | +1.6% | 466,400 |
| 2022/07/01 | 1,176 | 1,178 | 1,150 | 1,155 | -17 | -1.5% | 520,900 |
| 2022/06/30 | 1,183 | 1,190 | 1,167 | 1,172 | -8 | -0.7% | 633,600 |
| 2022/06/29 | 1,195 | 1,218 | 1,176 | 1,180 | +14 | +1.2% | 1,509,600 |
| 2022/06/28 | 1,144 | 1,166 | 1,139 | 1,166 | +26 | +2.3% | 782,700 |
| 2022/06/27 | 1,150 | 1,150 | 1,127 | 1,140 | -1 | -0.1% | 298,500 |
| 2022/06/24 | 1,149 | 1,159 | 1,129 | 1,141 | -5 | -0.4% | 692,700 |
| 2022/06/23 | 1,124 | 1,149 | 1,123 | 1,146 | +26 | +2.3% | 444,600 |
| 2022/06/22 | 1,117 | 1,125 | 1,113 | 1,120 | +7 | +0.6% | 309,100 |
| 2022/06/21 | 1,113 | 1,128 | 1,111 | 1,113 | +6 | +0.5% | 611,400 |
| 2022/06/20 | 1,098 | 1,112 | 1,088 | 1,107 | +19 | +1.7% | 560,700 |
| 2022/06/17 | 1,060 | 1,094 | 1,059 | 1,088 | +9 | +0.8% | 643,100 |
| 2022/06/16 | 1,095 | 1,102 | 1,079 | 1,079 | -16 | -1.5% | 362,000 |
| 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 |
751～
800
件表示中 / 4640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 | 159,200円 | +4.9% | +20.0% | 2.51% | 16.03倍 | 1.74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 | 270,000円 | +2.0% | +7.6% | 3.81% | 21.02倍 | 4.36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 | 248,700円 | +11.8% | +3.1% | 0.64% | 29.25倍 | 2.54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 |
| サイゼリヤ | 536,000円 | +15.2% | +0.7% | 0.56% | 25.53倍 | 2.34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 |
| ケーズＨＤ | 150,300円 | +2.3% | +2.3% | 2.93% | 23.88倍 | 0.95倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
市場注目の銘柄
チャート関連のコラム
