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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,638.5 | 1,646.5 | 1,625 | 1,636.5 | +26 | +1.6% | 605,100 |
| 2025/01/20 | 1,582 | 1,622.5 | 1,575 | 1,610.5 | +16 | +1% | 646,200 |
| 2025/01/17 | 1,615 | 1,615.5 | 1,574 | 1,594.5 | -28.5 | -1.8% | 1,017,600 |
| 2025/01/16 | 1,672.5 | 1,687.5 | 1,623 | 1,623 | -29.5 | -1.8% | 1,146,400 |
| 2025/01/15 | 1,723 | 1,760.5 | 1,645 | 1,652.5 | -72.5 | -4.2% | 1,457,800 |
| 2025/01/14 | 1,729 | 1,740 | 1,684 | 1,725 | +15 | +0.9% | 1,483,500 |
| 2025/01/10 | 1,700 | 1,710.5 | 1,684 | 1,710 | -5 | -0.3% | 623,700 |
| 2025/01/09 | 1,703 | 1,721 | 1,690.5 | 1,715 | +9.5 | +0.6% | 615,400 |
| 2025/01/08 | 1,680 | 1,715.5 | 1,666 | 1,705.5 | +20 | +1.2% | 798,500 |
| 2025/01/07 | 1,689 | 1,706.5 | 1,685.5 | 1,685.5 | ±0 | ±0% | 572,600 |
| 2025/01/06 | 1,725 | 1,739.5 | 1,685.5 | 1,685.5 | -26.5 | -1.5% | 702,400 |
| 2024/12/30 | 1,728 | 1,729.5 | 1,700 | 1,712 | -17.5 | -1% | 394,000 |
| 2024/12/27 | 1,710 | 1,730 | 1,697 | 1,729.5 | +20.5 | +1.2% | 477,000 |
| 2024/12/26 | 1,690.5 | 1,714 | 1,673 | 1,709 | +20 | +1.2% | 549,200 |
| 2024/12/25 | 1,710 | 1,710 | 1,666 | 1,689 | -15 | -0.9% | 481,000 |
| 2024/12/24 | 1,700 | 1,718 | 1,698 | 1,704 | -2.5 | -0.1% | 392,700 |
| 2024/12/23 | 1,716 | 1,718.5 | 1,695 | 1,706.5 | -7.5 | -0.4% | 356,200 |
| 2024/12/20 | 1,733.5 | 1,733.5 | 1,695 | 1,714 | -22 | -1.3% | 619,600 |
| 2024/12/19 | 1,715 | 1,736 | 1,707 | 1,736 | +13 | +0.8% | 358,800 |
| 2024/12/18 | 1,759 | 1,759 | 1,722.5 | 1,723 | -19.5 | -1.1% | 274,600 |
| 2024/12/17 | 1,765 | 1,781.5 | 1,737.5 | 1,742.5 | -22.5 | -1.3% | 376,300 |
| 2024/12/16 | 1,790 | 1,797 | 1,757.5 | 1,765 | -29.5 | -1.6% | 368,800 |
| 2024/12/13 | 1,794 | 1,812.5 | 1,788 | 1,794.5 | -3 | -0.2% | 400,300 |
| 2024/12/12 | 1,795 | 1,804.5 | 1,779 | 1,797.5 | +17 | +1% | 430,200 |
| 2024/12/11 | 1,777.5 | 1,804 | 1,770.5 | 1,780.5 | +10 | +0.6% | 482,700 |
| 2024/12/10 | 1,777.5 | 1,778.5 | 1,744 | 1,770.5 | -9.5 | -0.5% | 471,200 |
| 2024/12/09 | 1,744 | 1,796.5 | 1,711 | 1,780 | +36 | +2.1% | 983,700 |
| 2024/12/06 | 1,690 | 1,754.5 | 1,687 | 1,744 | +63.5 | +3.8% | 976,700 |
| 2024/12/05 | 1,677.5 | 1,681.5 | 1,664 | 1,680.5 | +3 | +0.2% | 330,600 |
| 2024/12/04 | 1,677.5 | 1,689 | 1,651.5 | 1,677.5 | -2 | -0.1% | 472,000 |
| 2024/12/03 | 1,668 | 1,695 | 1,666.5 | 1,679.5 | +15.5 | +0.9% | 418,500 |
| 2024/12/02 | 1,665.5 | 1,669.5 | 1,646 | 1,664 | +2.5 | +0.2% | 333,500 |
| 2024/11/29 | 1,649.5 | 1,674.5 | 1,635 | 1,661.5 | +6 | +0.4% | 335,900 |
| 2024/11/28 | 1,640.5 | 1,678 | 1,640 | 1,655.5 | +24 | +1.5% | 426,800 |
| 2024/11/27 | 1,658.5 | 1,660.5 | 1,621 | 1,631.5 | -33.5 | -2% | 489,300 |
| 2024/11/26 | 1,645 | 1,672 | 1,637.5 | 1,665 | +17.5 | +1.1% | 488,000 |
| 2024/11/25 | 1,657.5 | 1,674.5 | 1,637 | 1,647.5 | +13 | +0.8% | 854,600 |
| 2024/11/22 | 1,627 | 1,639 | 1,595 | 1,634.5 | +7.5 | +0.5% | 797,200 |
| 2024/11/21 | 1,650 | 1,654 | 1,621 | 1,627 | -26 | -1.6% | 479,900 |
| 2024/11/20 | 1,667.5 | 1,680 | 1,646 | 1,653 | -16 | -1% | 396,000 |
| 2024/11/19 | 1,717 | 1,718.5 | 1,660 | 1,669 | -48 | -2.8% | 582,500 |
| 2024/11/18 | 1,700 | 1,732.5 | 1,694 | 1,717 | +32 | +1.9% | 474,200 |
| 2024/11/15 | 1,691.5 | 1,711.5 | 1,666.5 | 1,685 | +18.5 | +1.1% | 614,800 |
| 2024/11/14 | 1,683 | 1,688.5 | 1,662 | 1,666.5 | -24.5 | -1.4% | 487,600 |
| 2024/11/13 | 1,709.5 | 1,718 | 1,689 | 1,691 | -19 | -1.1% | 615,000 |
| 2024/11/12 | 1,664.5 | 1,739.5 | 1,662.5 | 1,710 | +45.5 | +2.7% | 933,500 |
| 2024/11/11 | 1,673.5 | 1,705 | 1,655 | 1,664.5 | -5 | -0.3% | 604,600 |
| 2024/11/08 | 1,678 | 1,690.5 | 1,662.5 | 1,669.5 | +1 | +0.1% | 458,000 |
| 2024/11/07 | 1,666 | 1,675 | 1,645.5 | 1,668.5 | +15.5 | +0.9% | 636,700 |
| 2024/11/06 | 1,694 | 1,711.5 | 1,653 | 1,653 | -40 | -2.4% | 617,200 |
51～
100
件表示中 / 4564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 | 147,300円 | +3.2% | +6.5% | 2.44% | 16.59倍 | 1.66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 |
| クスリのアオキ | 319,300円 | +11.0% | +27.4% | 0.44% | 18.09倍 | 2.21倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| パルＧＨＤ | 340,500円 | +8.7% | +23.5% | 1.76% | 19.95倍 | 4.43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 |
| トライアル | 220,000円 | +12.6% | +20.3% | 0.73% | 19.56倍 | 2.24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 |
| クリレスＨＤ | 125,600円 | +7.0% | +31.2% | 0.64% | 43.33倍 | 6.92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
