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 |
|---|---|---|---|---|---|---|---|
| 2025/02/25 | 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 |
| 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 |
101～
150
件表示中 / 4637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 | 160,700円 | +4.9% | +20.0% | 2.49% | 16.18倍 | 1.75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 |
| ノジマ | 313,000円 | +5.5% | +5.5% | 1.47% | 8.54倍 | 1.48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 |
| クリレスＨＤ | 148,300円 | +5.5% | +14.9% | 0.61% | 53.81倍 | 7.77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 |
| 日ガス | 266,500円 | +2.0% | +7.6% | 3.86% | 20.76倍 | 4.31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 | 241,300円 | +11.8% | +3.1% | 0.66% | 28.37倍 | 2.46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 |
市場注目の銘柄
チャート関連のコラム
