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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,709 | 1,724 | 1,660 | 1,681 | +12 | +0.7% | 2,072,600 |
| 2018/12/10 | 1,690 | 1,695 | 1,643 | 1,669 | +11 | +0.7% | 1,554,500 |
| 2018/12/07 | 1,682 | 1,688 | 1,614 | 1,658 | -23 | -1.4% | 1,607,900 |
| 2018/12/06 | 1,692 | 1,695 | 1,644 | 1,681 | -19 | -1.1% | 1,477,600 |
| 2018/12/05 | 1,613 | 1,710 | 1,612 | 1,700 | +69 | +4.2% | 3,092,100 |
| 2018/12/04 | 1,632 | 1,654 | 1,615 | 1,631 | +8 | +0.5% | 1,444,500 |
| 2018/12/03 | 1,612 | 1,627 | 1,600 | 1,623 | +27 | +1.7% | 660,100 |
| 2018/11/30 | 1,602 | 1,614 | 1,593 | 1,596 | -17 | -1.1% | 545,700 |
| 2018/11/29 | 1,622 | 1,632 | 1,600 | 1,613 | -4 | -0.2% | 831,400 |
| 2018/11/28 | 1,586 | 1,622 | 1,577 | 1,617 | +27 | +1.7% | 979,600 |
| 2018/11/27 | 1,576 | 1,591 | 1,564 | 1,590 | +32 | +2.1% | 676,700 |
| 2018/11/26 | 1,532 | 1,564 | 1,520 | 1,558 | +29 | +1.9% | 638,400 |
| 2018/11/22 | 1,485 | 1,531 | 1,484 | 1,529 | +54 | +3.7% | 522,800 |
| 2018/11/21 | 1,475 | 1,487 | 1,464 | 1,475 | -16 | -1.1% | 394,700 |
| 2018/11/20 | 1,502 | 1,511 | 1,483 | 1,491 | -39 | -2.5% | 798,900 |
| 2018/11/19 | 1,552 | 1,554 | 1,521 | 1,530 | -31 | -2% | 802,300 |
| 2018/11/16 | 1,566 | 1,569 | 1,548 | 1,561 | -4 | -0.3% | 754,000 |
| 2018/11/15 | 1,521 | 1,566 | 1,515 | 1,565 | +23 | +1.5% | 714,200 |
| 2018/11/14 | 1,537 | 1,561 | 1,534 | 1,542 | +7 | +0.5% | 983,000 |
| 2018/11/13 | 1,505 | 1,539 | 1,491 | 1,535 | ±0 | ±0% | 803,800 |
| 2018/11/12 | 1,518 | 1,537 | 1,518 | 1,535 | +14 | +0.9% | 419,800 |
| 2018/11/09 | 1,542 | 1,548 | 1,521 | 1,521 | -17 | -1.1% | 366,300 |
| 2018/11/08 | 1,523 | 1,547 | 1,515 | 1,538 | +32 | +2.1% | 680,600 |
| 2018/11/07 | 1,500 | 1,517 | 1,484 | 1,506 | +5 | +0.3% | 672,400 |
| 2018/11/06 | 1,518 | 1,519 | 1,483 | 1,501 | -10 | -0.7% | 571,100 |
| 2018/11/05 | 1,484 | 1,515 | 1,474 | 1,511 | +27 | +1.8% | 607,000 |
| 2018/11/02 | 1,493 | 1,493 | 1,462 | 1,484 | -3 | -0.2% | 650,700 |
| 2018/11/01 | 1,495 | 1,500 | 1,480 | 1,487 | -6 | -0.4% | 480,500 |
| 2018/10/31 | 1,467 | 1,493 | 1,458 | 1,493 | +44 | +3% | 533,700 |
| 2018/10/30 | 1,433 | 1,462 | 1,429 | 1,449 | +11 | +0.8% | 685,300 |
| 2018/10/29 | 1,440 | 1,459 | 1,434 | 1,438 | +2 | +0.1% | 500,200 |
| 2018/10/26 | 1,457 | 1,466 | 1,420 | 1,436 | -7 | -0.5% | 692,900 |
| 2018/10/25 | 1,450 | 1,462 | 1,436 | 1,443 | -40 | -2.7% | 692,300 |
| 2018/10/24 | 1,466 | 1,490 | 1,466 | 1,483 | +25 | +1.7% | 785,400 |
| 2018/10/23 | 1,474 | 1,486 | 1,458 | 1,458 | -22 | -1.5% | 668,100 |
| 2018/10/22 | 1,481 | 1,490 | 1,456 | 1,480 | -5 | -0.3% | 694,700 |
| 2018/10/19 | 1,450 | 1,487 | 1,442 | 1,485 | +6 | +0.4% | 1,106,100 |
| 2018/10/18 | 1,479 | 1,505 | 1,477 | 1,479 | +8 | +0.5% | 769,200 |
| 2018/10/17 | 1,442 | 1,472 | 1,441 | 1,471 | +48 | +3.4% | 1,005,500 |
| 2018/10/16 | 1,433 | 1,447 | 1,418 | 1,423 | -6 | -0.4% | 1,099,100 |
| 2018/10/15 | 1,424 | 1,456 | 1,418 | 1,429 | +3 | +0.2% | 1,327,200 |
| 2018/10/12 | 1,412 | 1,468 | 1,401 | 1,426 | -60 | -4% | 3,200,900 |
| 2018/10/11 | 1,426 | 1,500 | 1,423 | 1,486 | -21 | -1.4% | 1,839,700 |
| 2018/10/10 | 1,490 | 1,522 | 1,484 | 1,507 | +23 | +1.5% | 950,600 |
| 2018/10/09 | 1,490 | 1,506 | 1,480 | 1,484 | -24 | -1.6% | 800,400 |
| 2018/10/05 | 1,498 | 1,527 | 1,482 | 1,508 | -27 | -1.8% | 1,865,100 |
| 2018/10/04 | 1,556 | 1,576 | 1,496 | 1,535 | -23 | -1.5% | 1,260,200 |
| 2018/10/03 | 1,573 | 1,580 | 1,555 | 1,558 | -16 | -1% | 382,000 |
| 2018/10/02 | 1,570 | 1,586 | 1,560 | 1,574 | +12 | +0.8% | 530,800 |
| 2018/10/01 | 1,570 | 1,570 | 1,540 | 1,562 | -18 | -1.1% | 851,000 |
1451～
1500
件表示中 / 4477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 | 163,400円 | +3.2% | +6.5% | 2.20% | 18.40倍 | 1.84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 | 355,300円 | +14.3% | -5.9% | 0.28% | 63.42倍 | 3.75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 | 381,000円 | +4.5% | +2.1% | 1.78% | 19.05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 |
| パルＧＨＤ | 295,100円 | +8.7% | +23.5% | 1.69% | 17.29倍 | 3.84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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
