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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 1,574 | 1,581.5 | 1,565 | 1,576 | +15 | +1% | 342,800 |
| 2025/03/17 | 1,572.5 | 1,581 | 1,554 | 1,561 | -1.5 | -0.1% | 314,200 |
| 2025/03/14 | 1,551 | 1,566.5 | 1,548 | 1,562.5 | -5.5 | -0.4% | 521,300 |
| 2025/03/13 | 1,605 | 1,606.5 | 1,560.5 | 1,568 | -23 | -1.4% | 683,800 |
| 2025/03/12 | 1,600 | 1,600 | 1,583.5 | 1,591 | -3 | -0.2% | 463,700 |
| 2025/03/11 | 1,600 | 1,600 | 1,574 | 1,594 | -8.5 | -0.5% | 719,400 |
| 2025/03/10 | 1,615 | 1,617 | 1,588 | 1,602.5 | +0.5 | ±0% | 511,500 |
| 2025/03/07 | 1,634 | 1,641 | 1,596.5 | 1,602 | -43.5 | -2.6% | 735,100 |
| 2025/03/06 | 1,631 | 1,660.5 | 1,631 | 1,645.5 | +22 | +1.4% | 734,000 |
| 2025/03/05 | 1,649.5 | 1,657.5 | 1,619 | 1,623.5 | -8.5 | -0.5% | 794,600 |
| 2025/03/04 | 1,607 | 1,647.5 | 1,604 | 1,632 | +13 | +0.8% | 684,400 |
| 2025/03/03 | 1,592 | 1,627.5 | 1,591 | 1,619 | +21.5 | +1.3% | 559,900 |
| 2025/02/28 | 1,599 | 1,617 | 1,584 | 1,597.5 | -7 | -0.4% | 626,200 |
| 2025/02/27 | 1,623 | 1,632.5 | 1,599 | 1,604.5 | -37.5 | -2.3% | 2,281,800 |
| 2025/02/26 | 1,614.5 | 1,645.5 | 1,607 | 1,642 | +19 | +1.2% | 2,769,300 |
| 2025/02/25 | 1,618 | 1,637 | 1,615 | 1,623 | -13.5 | -0.8% | 1,706,200 |
| 2025/02/21 | 1,605.5 | 1,647.5 | 1,603 | 1,636.5 | +26 | +1.6% | 1,503,500 |
| 2025/02/20 | 1,636 | 1,649.5 | 1,609 | 1,610.5 | -25.5 | -1.6% | 1,793,200 |
| 2025/02/19 | 1,638.5 | 1,642.5 | 1,614 | 1,636 | -12 | -0.7% | 1,009,800 |
| 2025/02/18 | 1,642 | 1,652 | 1,635 | 1,648 | +3.5 | +0.2% | 611,700 |
| 2025/02/17 | 1,640 | 1,661 | 1,640 | 1,644.5 | +2.5 | +0.2% | 1,084,600 |
| 2025/02/14 | 1,663.5 | 1,664.5 | 1,636.5 | 1,642 | -19 | -1.1% | 772,200 |
| 2025/02/13 | 1,641 | 1,671 | 1,641 | 1,661 | +21 | +1.3% | 814,300 |
| 2025/02/12 | 1,659 | 1,666.5 | 1,634 | 1,640 | -20.5 | -1.2% | 854,500 |
| 2025/02/10 | 1,660 | 1,673 | 1,656.5 | 1,660.5 | -6 | -0.4% | 755,100 |
| 2025/02/07 | 1,686 | 1,698 | 1,663 | 1,666.5 | -17 | -1% | 659,900 |
| 2025/02/06 | 1,673.5 | 1,695 | 1,660 | 1,683.5 | +50 | +3.1% | 870,900 |
| 2025/02/05 | 1,643 | 1,654.5 | 1,626 | 1,633.5 | -13 | -0.8% | 600,500 |
| 2025/02/04 | 1,663 | 1,690 | 1,646.5 | 1,646.5 | -7.5 | -0.5% | 569,800 |
| 2025/02/03 | 1,650 | 1,664 | 1,642 | 1,654 | -20 | -1.2% | 773,400 |
| 2025/01/31 | 1,689 | 1,696 | 1,670.5 | 1,674 | -15 | -0.9% | 685,000 |
| 2025/01/30 | 1,645 | 1,689 | 1,644 | 1,689 | +50 | +3.1% | 749,900 |
| 2025/01/29 | 1,644 | 1,645 | 1,621.5 | 1,639 | +0.5 | ±0% | 581,900 |
| 2025/01/28 | 1,626 | 1,651.5 | 1,624 | 1,638.5 | +7 | +0.4% | 547,100 |
| 2025/01/27 | 1,620 | 1,634.5 | 1,605.5 | 1,631.5 | +16.5 | +1% | 730,900 |
| 2025/01/24 | 1,625 | 1,626.5 | 1,607.5 | 1,615 | +4.5 | +0.3% | 452,200 |
| 2025/01/23 | 1,612.5 | 1,618 | 1,605 | 1,610.5 | -9.5 | -0.6% | 525,400 |
| 2025/01/22 | 1,626 | 1,633 | 1,611.5 | 1,620 | -16.5 | -1% | 533,400 |
| 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 |
51～
100
件表示中 / 4602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 | 149,000円 | +4.9% | +20.0% | 2.68% | 15.01倍 | 1.62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 | 260,500円 | +2.0% | +7.6% | 3.95% | 20.29倍 | 4.21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 | 277,100円 | +5.5% | +5.5% | 1.66% | 7.56倍 | 1.31倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| トライアル | 211,400円 | +11.8% | +3.1% | 0.76% | 24.86倍 | 2.16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 | 490,000円 | +15.2% | +0.7% | 0.51% | 23.33倍 | 2.14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 |
市場注目の銘柄
チャート関連のコラム
