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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,251 | 1,253 | 1,238 | 1,241 | -7 | -0.6% | 392,600 |
2023/12/07 | 1,248 | 1,257 | 1,239 | 1,248 | +5 | +0.4% | 528,700 |
2023/12/06 | 1,225 | 1,245 | 1,223 | 1,243 | +20 | +1.6% | 436,200 |
2023/12/05 | 1,230 | 1,238 | 1,220 | 1,223 | -5 | -0.4% | 433,500 |
2023/12/04 | 1,224 | 1,230 | 1,216 | 1,228 | ±0 | ±0% | 310,600 |
2023/12/01 | 1,229 | 1,236 | 1,226 | 1,228 | +7 | +0.6% | 399,000 |
2023/11/30 | 1,220 | 1,221 | 1,207 | 1,221 | -2 | -0.2% | 480,600 |
2023/11/29 | 1,224 | 1,232 | 1,218 | 1,223 | +2 | +0.2% | 411,900 |
2023/11/28 | 1,218 | 1,227 | 1,214 | 1,221 | +5 | +0.4% | 463,300 |
2023/11/27 | 1,206 | 1,217 | 1,202 | 1,216 | +8 | +0.7% | 550,300 |
2023/11/24 | 1,208 | 1,211 | 1,199 | 1,208 | +2 | +0.2% | 442,300 |
2023/11/22 | 1,187 | 1,210 | 1,186 | 1,206 | +22 | +1.9% | 643,400 |
2023/11/21 | 1,174 | 1,186 | 1,168 | 1,184 | +10 | +0.9% | 381,400 |
2023/11/20 | 1,170 | 1,179 | 1,162 | 1,174 | +6 | +0.5% | 437,300 |
2023/11/17 | 1,163 | 1,168 | 1,154 | 1,168 | +5 | +0.4% | 317,900 |
2023/11/16 | 1,174 | 1,184 | 1,163 | 1,163 | -16 | -1.4% | 373,000 |
2023/11/15 | 1,168 | 1,180 | 1,165 | 1,179 | +20 | +1.7% | 306,000 |
2023/11/14 | 1,170 | 1,172 | 1,158 | 1,159 | -7 | -0.6% | 239,600 |
2023/11/13 | 1,177 | 1,180 | 1,160 | 1,166 | -14 | -1.2% | 315,800 |
2023/11/10 | 1,160 | 1,180 | 1,154 | 1,180 | +23 | +2% | 566,800 |
2023/11/09 | 1,145 | 1,162 | 1,136 | 1,157 | +13 | +1.1% | 395,500 |
2023/11/08 | 1,143 | 1,151 | 1,135 | 1,144 | +1 | +0.1% | 368,100 |
2023/11/07 | 1,156 | 1,159 | 1,141 | 1,143 | -13 | -1.1% | 477,300 |
2023/11/06 | 1,162 | 1,163 | 1,146 | 1,156 | -4 | -0.3% | 496,300 |
2023/11/02 | 1,180 | 1,180 | 1,148 | 1,160 | -21 | -1.8% | 566,800 |
2023/11/01 | 1,144 | 1,185 | 1,138 | 1,181 | +38 | +3.3% | 1,551,800 |
2023/10/31 | 1,114 | 1,143 | 1,110 | 1,143 | +39 | +3.5% | 729,700 |
2023/10/30 | 1,108 | 1,117 | 1,098 | 1,104 | -9 | -0.8% | 424,100 |
2023/10/27 | 1,111 | 1,113 | 1,097 | 1,113 | +5 | +0.5% | 377,800 |
2023/10/26 | 1,083 | 1,108 | 1,081 | 1,108 | +27 | +2.5% | 819,800 |
2023/10/25 | 1,075 | 1,086 | 1,071 | 1,081 | +8 | +0.7% | 435,900 |
2023/10/24 | 1,072 | 1,078 | 1,063 | 1,073 | -5 | -0.5% | 514,700 |
2023/10/23 | 1,084 | 1,085 | 1,075 | 1,078 | -6 | -0.6% | 416,700 |
2023/10/20 | 1,094 | 1,094 | 1,082 | 1,084 | -8 | -0.7% | 356,300 |
2023/10/19 | 1,083 | 1,096 | 1,082 | 1,092 | +5 | +0.5% | 326,100 |
2023/10/18 | 1,095 | 1,097 | 1,072 | 1,087 | -6 | -0.5% | 488,400 |
2023/10/17 | 1,121 | 1,122 | 1,091 | 1,093 | -17 | -1.5% | 492,600 |
2023/10/16 | 1,139 | 1,145 | 1,106 | 1,110 | -36 | -3.1% | 522,600 |
2023/10/13 | 1,129 | 1,146 | 1,129 | 1,146 | +14 | +1.2% | 843,100 |
2023/10/12 | 1,137 | 1,162 | 1,118 | 1,132 | +25 | +2.3% | 1,413,900 |
2023/10/11 | 1,106 | 1,115 | 1,092 | 1,107 | -15 | -1.3% | 1,079,700 |
2023/10/10 | 1,117 | 1,128 | 1,103 | 1,122 | -11 | -1% | 706,200 |
2023/10/06 | 1,124 | 1,134 | 1,121 | 1,133 | +10 | +0.9% | 797,100 |
2023/10/05 | 1,095 | 1,123 | 1,093 | 1,123 | +30 | +2.7% | 661,300 |
2023/10/04 | 1,095 | 1,104 | 1,089 | 1,093 | -10 | -0.9% | 766,600 |
2023/10/03 | 1,103 | 1,112 | 1,100 | 1,103 | +2 | +0.2% | 523,900 |
2023/10/02 | 1,105 | 1,112 | 1,094 | 1,101 | -2 | -0.2% | 477,000 |
2023/09/29 | 1,115 | 1,122 | 1,096 | 1,103 | -8 | -0.7% | 589,400 |
2023/09/28 | 1,104 | 1,116 | 1,102 | 1,111 | +2 | +0.2% | 590,500 |
2023/09/27 | 1,110 | 1,110 | 1,099 | 1,109 | -2 | -0.2% | 560,000 |
101~
150
件表示中 / 4343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 | 146,900円 | +10.8% | +29.2% | 1.43% | 28.57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 |
ケーズHD | 148,900円 | +2.3% | +4.6% | 2.96% | 21.67倍 | 0.97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 |
サイゼリヤ | 540,000円 | +15.2% | +61.0% | 0.33% | 40.75倍 | 2.63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 |
クスリのアオキ | 290,500円 | +14.8% | -3.8% | 0.37% | 24.32倍 | 2.70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 |
イズミ | 355,300円 | +3.6% | -9.9% | 2.50% | 13.30倍 | 0.93倍 |
|
中四国・九州地盤。SC型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム