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 |
|---|---|---|---|---|---|---|---|
| 2022/04/19 | 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 |
| 2022/03/31 | 1,082 | 1,095 | 1,081 | 1,082 | -11 | -1% | 400,400 |
| 2022/03/30 | 1,100 | 1,102 | 1,081 | 1,093 | -4 | -0.4% | 494,100 |
| 2022/03/29 | 1,091 | 1,102 | 1,081 | 1,097 | +4 | +0.4% | 604,900 |
| 2022/03/28 | 1,080 | 1,097 | 1,075 | 1,093 | +17 | +1.6% | 637,000 |
| 2022/03/25 | 1,060 | 1,080 | 1,060 | 1,076 | +20 | +1.9% | 499,600 |
| 2022/03/24 | 1,073 | 1,075 | 1,054 | 1,056 | -23 | -2.1% | 449,500 |
| 2022/03/23 | 1,067 | 1,079 | 1,066 | 1,079 | +14 | +1.3% | 750,900 |
| 2022/03/22 | 1,067 | 1,074 | 1,062 | 1,065 | ±0 | ±0% | 722,300 |
| 2022/03/18 | 1,052 | 1,067 | 1,052 | 1,065 | +8 | +0.8% | 675,200 |
| 2022/03/17 | 1,065 | 1,068 | 1,050 | 1,057 | -2 | -0.2% | 530,100 |
| 2022/03/16 | 1,055 | 1,067 | 1,054 | 1,059 | +2 | +0.2% | 612,400 |
| 2022/03/15 | 1,058 | 1,064 | 1,051 | 1,057 | -5 | -0.5% | 512,200 |
| 2022/03/14 | 1,053 | 1,068 | 1,048 | 1,062 | +17 | +1.6% | 951,900 |
| 2022/03/11 | 1,032 | 1,049 | 1,027 | 1,045 | +13 | +1.3% | 1,030,000 |
| 2022/03/10 | 1,014 | 1,032 | 1,013 | 1,032 | +30 | +3% | 842,700 |
| 2022/03/09 | 1,000 | 1,012 | 997 | 1,002 | +4 | +0.4% | 476,700 |
| 2022/03/08 | 1,000 | 1,013 | 997 | 998 | -4 | -0.4% | 720,000 |
| 2022/03/07 | 997 | 1,006 | 994 | 1,002 | -5 | -0.5% | 556,500 |
| 2022/03/04 | 1,020 | 1,024 | 1,006 | 1,007 | -10 | -1% | 398,100 |
| 2022/03/03 | 1,020 | 1,024 | 1,014 | 1,017 | +3 | +0.3% | 390,000 |
| 2022/03/02 | 1,016 | 1,019 | 1,001 | 1,014 | -7 | -0.7% | 487,400 |
| 2022/03/01 | 1,002 | 1,022 | 996 | 1,021 | +22 | +2.2% | 766,600 |
| 2022/02/28 | 982 | 1,002 | 982 | 999 | +20 | +2% | 847,600 |
| 2022/02/25 | 982 | 987 | 973 | 979 | -15 | -1.5% | 1,501,800 |
| 2022/02/24 | 995 | 1,006 | 982 | 994 | -13 | -1.3% | 2,439,700 |
| 2022/02/22 | 1,001 | 1,007 | 995 | 1,007 | -4 | -0.4% | 1,021,000 |
| 2022/02/21 | 1,017 | 1,022 | 1,009 | 1,011 | -12 | -1.2% | 1,109,800 |
| 2022/02/18 | 1,010 | 1,027 | 1,003 | 1,023 | +13 | +1.3% | 2,548,100 |
| 2022/02/17 | 1,042 | 1,042 | 1,010 | 1,010 | -32 | -3.1% | 1,378,000 |
| 2022/02/16 | 1,044 | 1,045 | 1,038 | 1,042 | +2 | +0.2% | 674,600 |
| 2022/02/15 | 1,040 | 1,043 | 1,036 | 1,040 | +2 | +0.2% | 861,400 |
| 2022/02/14 | 1,031 | 1,039 | 1,025 | 1,038 | +10 | +1% | 1,074,000 |
| 2022/02/10 | 1,036 | 1,037 | 1,026 | 1,028 | -2 | -0.2% | 1,352,100 |
| 2022/02/09 | 1,031 | 1,037 | 1,029 | 1,030 | +1 | +0.1% | 678,100 |
| 2022/02/08 | 1,030 | 1,039 | 1,023 | 1,029 | -1 | -0.1% | 620,000 |
| 2022/02/07 | 1,020 | 1,031 | 1,014 | 1,030 | +10 | +1% | 951,200 |
| 2022/02/04 | 1,008 | 1,020 | 1,008 | 1,020 | +14 | +1.4% | 992,900 |
801～
850
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
