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 |
|---|---|---|---|---|---|---|---|
| 2025/10/16 | 1,572 | 1,581.5 | 1,556 | 1,567 | -10 | -0.6% | 538,700 |
| 2025/10/15 | 1,593 | 1,597 | 1,568.5 | 1,577 | +1.5 | +0.1% | 699,600 |
| 2025/10/14 | 1,577.5 | 1,607 | 1,564 | 1,575.5 | -6 | -0.4% | 1,230,500 |
| 2025/10/10 | 1,644.5 | 1,650 | 1,581 | 1,581.5 | -85.5 | -5.1% | 1,548,700 |
| 2025/10/09 | 1,627.5 | 1,667 | 1,622.5 | 1,667 | +36 | +2.2% | 981,700 |
| 2025/10/08 | 1,612.5 | 1,644.5 | 1,612.5 | 1,631 | +15 | +0.9% | 528,400 |
| 2025/10/07 | 1,629.5 | 1,636 | 1,607.5 | 1,616 | -14.5 | -0.9% | 404,500 |
| 2025/10/06 | 1,615.5 | 1,638 | 1,603.5 | 1,630.5 | +40 | +2.5% | 656,000 |
| 2025/10/03 | 1,589 | 1,596 | 1,574.5 | 1,590.5 | +8 | +0.5% | 326,100 |
| 2025/10/02 | 1,585 | 1,592.5 | 1,572 | 1,582.5 | -1.5 | -0.1% | 459,300 |
| 2025/10/01 | 1,617.5 | 1,618 | 1,583 | 1,584 | -52 | -3.2% | 675,700 |
| 2025/09/30 | 1,640 | 1,651 | 1,634 | 1,636 | -19 | -1.1% | 424,100 |
| 2025/09/29 | 1,683.5 | 1,690 | 1,655 | 1,655 | -40.5 | -2.4% | 502,800 |
| 2025/09/26 | 1,671.5 | 1,702 | 1,671 | 1,695.5 | +4.5 | +0.3% | 558,200 |
| 2025/09/25 | 1,666 | 1,691 | 1,665 | 1,691 | +25 | +1.5% | 439,800 |
| 2025/09/24 | 1,669 | 1,673 | 1,653 | 1,666 | -3 | -0.2% | 336,000 |
| 2025/09/22 | 1,660 | 1,683.5 | 1,653 | 1,669 | +2 | +0.1% | 377,000 |
| 2025/09/19 | 1,704 | 1,713.5 | 1,660 | 1,667 | -45.5 | -2.7% | 774,000 |
| 2025/09/18 | 1,700 | 1,722 | 1,692.5 | 1,712.5 | +8.5 | +0.5% | 478,200 |
| 2025/09/17 | 1,690.5 | 1,712 | 1,678 | 1,704 | +8 | +0.5% | 625,900 |
| 2025/09/16 | 1,688.5 | 1,698 | 1,674.5 | 1,696 | +6 | +0.4% | 506,700 |
| 2025/09/12 | 1,694 | 1,694 | 1,677 | 1,690 | +9 | +0.5% | 492,200 |
| 2025/09/11 | 1,679.5 | 1,689 | 1,666.5 | 1,681 | -18 | -1.1% | 607,000 |
| 2025/09/10 | 1,675 | 1,707.5 | 1,657.5 | 1,699 | +40 | +2.4% | 958,500 |
| 2025/09/09 | 1,655 | 1,684.5 | 1,648 | 1,659 | +1.5 | +0.1% | 811,300 |
| 2025/09/08 | 1,637.5 | 1,658.5 | 1,628.5 | 1,657.5 | +17.5 | +1.1% | 735,000 |
| 2025/09/05 | 1,626.5 | 1,646 | 1,622 | 1,640 | +18.5 | +1.1% | 829,000 |
| 2025/09/04 | 1,604.5 | 1,621.5 | 1,593.5 | 1,621.5 | +20 | +1.2% | 563,000 |
| 2025/09/03 | 1,597.5 | 1,607.5 | 1,586 | 1,601.5 | +7.5 | +0.5% | 824,600 |
| 2025/09/02 | 1,575 | 1,600 | 1,574 | 1,594 | +21 | +1.3% | 622,500 |
| 2025/09/01 | 1,575 | 1,592 | 1,570.5 | 1,573 | -12.5 | -0.8% | 449,900 |
| 2025/08/29 | 1,627.5 | 1,627.5 | 1,568.5 | 1,585.5 | -42 | -2.6% | 1,239,400 |
| 2025/08/28 | 1,615 | 1,633.5 | 1,610 | 1,627.5 | +0.5 | ±0% | 2,434,000 |
| 2025/08/27 | 1,628 | 1,637.5 | 1,627 | 1,627 | -6 | -0.4% | 2,597,000 |
| 2025/08/26 | 1,628 | 1,640.5 | 1,625 | 1,633 | -1 | -0.1% | 1,085,700 |
| 2025/08/25 | 1,640 | 1,645 | 1,624 | 1,634 | -6 | -0.4% | 1,109,100 |
| 2025/08/22 | 1,657 | 1,661.5 | 1,634 | 1,640 | -19 | -1.1% | 1,523,700 |
| 2025/08/21 | 1,669 | 1,678.5 | 1,657.5 | 1,659 | -31 | -1.8% | 1,730,600 |
| 2025/08/20 | 1,668.5 | 1,696.5 | 1,666 | 1,690 | +32 | +1.9% | 1,768,300 |
| 2025/08/19 | 1,644 | 1,658 | 1,634.5 | 1,658 | +34.5 | +2.1% | 1,834,300 |
| 2025/08/18 | 1,633 | 1,633 | 1,615 | 1,623.5 | +3.5 | +0.2% | 1,533,300 |
| 2025/08/15 | 1,628 | 1,632 | 1,606.5 | 1,620 | -14 | -0.9% | 1,395,900 |
| 2025/08/14 | 1,631 | 1,636 | 1,622.5 | 1,634 | -5.5 | -0.3% | 1,038,700 |
| 2025/08/13 | 1,655 | 1,655 | 1,633.5 | 1,639.5 | -8.5 | -0.5% | 973,600 |
| 2025/08/12 | 1,641 | 1,651.5 | 1,630.5 | 1,648 | +7 | +0.4% | 1,202,500 |
| 2025/08/08 | 1,633.5 | 1,643 | 1,618.5 | 1,641 | +22 | +1.4% | 884,500 |
| 2025/08/07 | 1,658 | 1,667 | 1,613 | 1,619 | -31 | -1.9% | 1,656,600 |
| 2025/08/06 | 1,623.5 | 1,650 | 1,620.5 | 1,650 | +29.5 | +1.8% | 778,700 |
| 2025/08/05 | 1,618 | 1,633 | 1,604.5 | 1,620.5 | +10.5 | +0.7% | 735,100 |
| 2025/08/04 | 1,580.5 | 1,610 | 1,575 | 1,610 | +8.5 | +0.5% | 786,100 |
101～
150
件表示中 / 4795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 | 170,900円 | +4.0% | -1.3% | 2.40% | 16.72倍 | 1.73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 | 300,500円 | +2.0% | +7.6% | 3.43% | 22.92倍 | 4.96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 | 109,700円 | +9.0% | +17.2% | 1.43% | 7.93倍 | 1.41倍 |
|
神奈川地盤の家電量販。２３年コネクシオ買収でドコモショップ運営首位に。２５年ＶＡＩＯ買収 |
| セリア | 419,000円 | +5.8% | +14.8% | 1.79% | 20.20倍 | 3.06倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| クリレスＨＤ | 74,200円 | +5.5% | +14.9% | 0.61% | 53.85倍 | 7.36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
