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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,550 | 1,577 | 1,545 | 1,552 | -7 | -0.4% | 406,400 |
| 2024/06/25 | 1,523 | 1,566 | 1,521 | 1,559 | +40 | +2.6% | 381,900 |
| 2024/06/24 | 1,519 | 1,530 | 1,502 | 1,519 | +10 | +0.7% | 584,900 |
| 2024/06/21 | 1,520 | 1,532 | 1,501 | 1,509 | -43 | -2.8% | 979,700 |
| 2024/06/20 | 1,610 | 1,618 | 1,542 | 1,552 | -58 | -3.6% | 577,900 |
| 2024/06/19 | 1,611 | 1,623 | 1,598 | 1,610 | +5 | +0.3% | 216,700 |
| 2024/06/18 | 1,618 | 1,632 | 1,600 | 1,605 | -8 | -0.5% | 289,500 |
| 2024/06/17 | 1,599 | 1,613 | 1,583 | 1,613 | +14 | +0.9% | 400,500 |
| 2024/06/14 | 1,576 | 1,607 | 1,576 | 1,599 | +25 | +1.6% | 430,600 |
| 2024/06/13 | 1,580 | 1,585 | 1,570 | 1,574 | -12 | -0.8% | 246,500 |
| 2024/06/12 | 1,590 | 1,602 | 1,580 | 1,586 | -8 | -0.5% | 238,800 |
| 2024/06/11 | 1,609 | 1,614 | 1,592 | 1,594 | -15 | -0.9% | 293,000 |
| 2024/06/10 | 1,608 | 1,613 | 1,595 | 1,609 | +1 | +0.1% | 317,300 |
| 2024/06/07 | 1,583 | 1,619 | 1,581 | 1,608 | +28 | +1.8% | 531,500 |
| 2024/06/06 | 1,583 | 1,595 | 1,561 | 1,580 | +7 | +0.4% | 310,400 |
| 2024/06/05 | 1,553 | 1,576 | 1,546 | 1,573 | +19 | +1.2% | 382,400 |
| 2024/06/04 | 1,530 | 1,560 | 1,525 | 1,554 | +16 | +1% | 348,700 |
| 2024/06/03 | 1,575 | 1,576 | 1,533 | 1,538 | -33 | -2.1% | 387,100 |
| 2024/05/31 | 1,565 | 1,588 | 1,560 | 1,571 | +20 | +1.3% | 732,400 |
| 2024/05/30 | 1,512 | 1,555 | 1,505 | 1,551 | +22 | +1.4% | 605,800 |
| 2024/05/29 | 1,518 | 1,542 | 1,500 | 1,529 | +25 | +1.7% | 625,200 |
| 2024/05/28 | 1,475 | 1,507 | 1,475 | 1,504 | +32 | +2.2% | 435,700 |
| 2024/05/27 | 1,470 | 1,472 | 1,457 | 1,472 | +9 | +0.6% | 240,100 |
| 2024/05/24 | 1,444 | 1,472 | 1,441 | 1,463 | +1 | +0.1% | 276,600 |
| 2024/05/23 | 1,469 | 1,476 | 1,457 | 1,462 | -8 | -0.5% | 235,500 |
| 2024/05/22 | 1,474 | 1,490 | 1,466 | 1,470 | -8 | -0.5% | 306,300 |
| 2024/05/21 | 1,491 | 1,497 | 1,474 | 1,478 | -2 | -0.1% | 405,000 |
| 2024/05/20 | 1,500 | 1,507 | 1,472 | 1,480 | -9 | -0.6% | 435,000 |
| 2024/05/17 | 1,474 | 1,500 | 1,471 | 1,489 | +4 | +0.3% | 290,800 |
| 2024/05/16 | 1,477 | 1,499 | 1,465 | 1,485 | +1 | +0.1% | 272,700 |
| 2024/05/15 | 1,499 | 1,504 | 1,474 | 1,484 | -5 | -0.3% | 349,200 |
| 2024/05/14 | 1,474 | 1,492 | 1,461 | 1,489 | +15 | +1% | 371,300 |
| 2024/05/13 | 1,465 | 1,480 | 1,458 | 1,474 | +5 | +0.3% | 234,700 |
| 2024/05/10 | 1,476 | 1,482 | 1,466 | 1,469 | -8 | -0.5% | 431,700 |
| 2024/05/09 | 1,463 | 1,494 | 1,457 | 1,477 | +25 | +1.7% | 311,900 |
| 2024/05/08 | 1,471 | 1,478 | 1,452 | 1,452 | -21 | -1.4% | 324,400 |
| 2024/05/07 | 1,493 | 1,498 | 1,468 | 1,473 | -34 | -2.3% | 501,000 |
| 2024/05/02 | 1,510 | 1,523 | 1,498 | 1,507 | -6 | -0.4% | 341,800 |
| 2024/05/01 | 1,513 | 1,535 | 1,503 | 1,513 | -18 | -1.2% | 345,700 |
| 2024/04/30 | 1,489 | 1,536 | 1,488 | 1,531 | +52 | +3.5% | 597,600 |
| 2024/04/26 | 1,491 | 1,494 | 1,457 | 1,479 | -13 | -0.9% | 2,627,600 |
| 2024/04/25 | 1,545 | 1,545 | 1,488 | 1,492 | -57 | -3.7% | 758,300 |
| 2024/04/24 | 1,551 | 1,565 | 1,540 | 1,549 | -12 | -0.8% | 752,200 |
| 2024/04/23 | 1,577 | 1,591 | 1,561 | 1,561 | -16 | -1% | 582,800 |
| 2024/04/22 | 1,550 | 1,582 | 1,543 | 1,577 | +34 | +2.2% | 668,100 |
| 2024/04/19 | 1,571 | 1,588 | 1,543 | 1,543 | -22 | -1.4% | 1,036,700 |
| 2024/04/18 | 1,519 | 1,573 | 1,519 | 1,565 | +55 | +3.6% | 750,000 |
| 2024/04/17 | 1,520 | 1,547 | 1,507 | 1,510 | -22 | -1.4% | 901,700 |
| 2024/04/16 | 1,615 | 1,618 | 1,524 | 1,532 | -112 | -6.8% | 1,586,300 |
| 2024/04/15 | 1,528 | 1,648 | 1,509 | 1,644 | +206 | +14.3% | 3,521,700 |
101～
150
件表示中 / 4476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 | 162,700円 | +3.2% | +6.5% | 2.21% | 18.32倍 | 1.83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 |
| トリドールＨＤ | 353,500円 | +14.3% | -5.9% | 0.28% | 63.10倍 | 3.73倍 |
|
低価格うどん「丸亀製麺」展開。居酒屋や香港で上場のヌードル「タムジャイ」も。アジア積極出店 |
| ワークマン | 380,000円 | +4.5% | +2.1% | 1.79% | 19.00倍 | 2.49倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマン女子」など展開 |
| サイゼリヤ | 521,000円 | +12.9% | +5.2% | 0.48% | 24.84倍 | 2.32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 |
| パルＧＨＤ | 286,200円 | +8.7% | +23.5% | 1.75% | 16.77倍 | 3.72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 |
市場注目の銘柄
チャート関連のコラム
