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 |
|---|---|---|---|---|---|---|---|
| 2025/12/29 | 1,707 | 1,708.5 | 1,678 | 1,696.5 | -10.5 | -0.6% | 485,300 |
| 2025/12/26 | 1,698.5 | 1,712 | 1,695 | 1,707 | +8.5 | +0.5% | 435,600 |
| 2025/12/25 | 1,690 | 1,699 | 1,680 | 1,698.5 | +19 | +1.1% | 363,000 |
| 2025/12/24 | 1,667 | 1,692 | 1,666 | 1,679.5 | +12.5 | +0.7% | 499,700 |
| 2025/12/23 | 1,633 | 1,678.5 | 1,631 | 1,667 | +30.5 | +1.9% | 561,400 |
| 2025/12/22 | 1,645 | 1,648 | 1,625 | 1,636.5 | -12 | -0.7% | 493,000 |
| 2025/12/19 | 1,638 | 1,657.5 | 1,635 | 1,648.5 | +2 | +0.1% | 517,800 |
| 2025/12/18 | 1,631 | 1,653.5 | 1,624 | 1,646.5 | +21 | +1.3% | 474,200 |
| 2025/12/17 | 1,618 | 1,630 | 1,598 | 1,625.5 | -8.5 | -0.5% | 585,200 |
| 2025/12/16 | 1,619.5 | 1,646 | 1,610 | 1,634 | +18.5 | +1.1% | 581,800 |
| 2025/12/15 | 1,596.5 | 1,621 | 1,593.5 | 1,615.5 | +28 | +1.8% | 617,200 |
| 2025/12/12 | 1,587 | 1,589 | 1,577.5 | 1,587.5 | +13.5 | +0.9% | 287,200 |
| 2025/12/11 | 1,598.5 | 1,598.5 | 1,574 | 1,574 | -14 | -0.9% | 213,200 |
| 2025/12/10 | 1,576.5 | 1,599 | 1,574 | 1,588 | +20 | +1.3% | 316,600 |
| 2025/12/09 | 1,580 | 1,582.5 | 1,553.5 | 1,568 | -12 | -0.8% | 354,900 |
| 2025/12/08 | 1,567.5 | 1,589 | 1,559 | 1,580 | +23 | +1.5% | 398,800 |
| 2025/12/05 | 1,559 | 1,569.5 | 1,553 | 1,557 | -9.5 | -0.6% | 360,100 |
| 2025/12/04 | 1,555.5 | 1,573 | 1,548.5 | 1,566.5 | +13.5 | +0.9% | 492,500 |
| 2025/12/03 | 1,568 | 1,568 | 1,552 | 1,553 | -15.5 | -1% | 356,500 |
| 2025/12/02 | 1,565.5 | 1,574 | 1,562.5 | 1,568.5 | +3.5 | +0.2% | 237,000 |
| 2025/12/01 | 1,600 | 1,604.5 | 1,564.5 | 1,565 | -33.5 | -2.1% | 532,200 |
| 2025/11/28 | 1,591 | 1,599 | 1,587 | 1,598.5 | +16.5 | +1% | 375,600 |
| 2025/11/27 | 1,590 | 1,593.5 | 1,580 | 1,582 | -10 | -0.6% | 397,400 |
| 2025/11/26 | 1,580 | 1,597.5 | 1,579.5 | 1,592 | +18 | +1.1% | 655,200 |
| 2025/11/25 | 1,590 | 1,590 | 1,566 | 1,574 | -8 | -0.5% | 522,300 |
| 2025/11/21 | 1,554.5 | 1,583 | 1,551 | 1,582 | +27.5 | +1.8% | 524,600 |
| 2025/11/20 | 1,548.5 | 1,559 | 1,545.5 | 1,554.5 | +6.5 | +0.4% | 334,000 |
| 2025/11/19 | 1,539.5 | 1,555 | 1,538 | 1,548 | +11 | +0.7% | 333,900 |
| 2025/11/18 | 1,543.5 | 1,555 | 1,532.5 | 1,537 | -6 | -0.4% | 474,800 |
| 2025/11/17 | 1,551 | 1,556.5 | 1,512 | 1,543 | -26.5 | -1.7% | 945,900 |
| 2025/11/14 | 1,572 | 1,583.5 | 1,565.5 | 1,569.5 | -2.5 | -0.2% | 418,500 |
| 2025/11/13 | 1,585 | 1,589 | 1,571 | 1,572 | -11.5 | -0.7% | 388,000 |
| 2025/11/12 | 1,561.5 | 1,585 | 1,561.5 | 1,583.5 | +27 | +1.7% | 560,500 |
| 2025/11/11 | 1,571 | 1,571 | 1,537 | 1,556.5 | -15 | -1% | 565,000 |
| 2025/11/10 | 1,562.5 | 1,571.5 | 1,546.5 | 1,571.5 | +17 | +1.1% | 493,700 |
| 2025/11/07 | 1,543 | 1,555.5 | 1,536 | 1,554.5 | +16.5 | +1.1% | 553,000 |
| 2025/11/06 | 1,547 | 1,553 | 1,535.5 | 1,538 | -11 | -0.7% | 444,300 |
| 2025/11/05 | 1,546 | 1,560 | 1,541 | 1,549 | +3.5 | +0.2% | 545,200 |
| 2025/11/04 | 1,554.5 | 1,560 | 1,540.5 | 1,545.5 | -11 | -0.7% | 561,600 |
| 2025/10/31 | 1,558 | 1,566 | 1,554.5 | 1,556.5 | +6 | +0.4% | 347,800 |
| 2025/10/30 | 1,542 | 1,553.5 | 1,541 | 1,550.5 | +15.5 | +1% | 520,800 |
| 2025/10/29 | 1,580 | 1,583 | 1,533 | 1,535 | -53 | -3.3% | 855,400 |
| 2025/10/28 | 1,603 | 1,613.5 | 1,588 | 1,588 | -16 | -1% | 624,300 |
| 2025/10/27 | 1,609.5 | 1,624.5 | 1,600 | 1,604 | -2 | -0.1% | 567,200 |
| 2025/10/24 | 1,651 | 1,652 | 1,605.5 | 1,606 | -45 | -2.7% | 658,400 |
| 2025/10/23 | 1,608 | 1,663.5 | 1,601.5 | 1,651 | +56.5 | +3.5% | 1,013,400 |
| 2025/10/22 | 1,574.5 | 1,604.5 | 1,574.5 | 1,594.5 | +23 | +1.5% | 651,300 |
| 2025/10/21 | 1,561.5 | 1,582 | 1,560.5 | 1,571.5 | +6.5 | +0.4% | 505,900 |
| 2025/10/20 | 1,568.5 | 1,571.5 | 1,559 | 1,565 | +5 | +0.3% | 395,100 |
| 2025/10/17 | 1,560.5 | 1,570 | 1,555 | 1,560 | -7 | -0.4% | 510,300 |
51～
100
件表示中 / 4795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 | 170,900円 | +4.0% | -1.3% | 2.40% | 16.72倍 | 1.73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 | 300,500円 | +2.0% | +7.6% | 3.43% | 22.92倍 | 4.96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 |
| ノジマ | 109,700円 | +9.0% | +17.2% | 1.43% | 7.93倍 | 1.41倍 |
|
神奈川地盤の家電量販。２３年コネクシオ買収でドコモショップ運営首位に。２５年ＶＡＩＯ買収 |
| セリア | 419,000円 | +5.8% | +14.8% | 1.79% | 20.20倍 | 3.06倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| クリレスＨＤ | 74,200円 | +5.5% | +14.9% | 0.61% | 53.85倍 | 7.36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
