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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,591 | 1,603 | 1,580 | 1,580 | +5 | +0.3% | 490,300 |
| 2018/09/27 | 1,607 | 1,609 | 1,572 | 1,575 | -39 | -2.4% | 662,600 |
| 2018/09/26 | 1,588 | 1,615 | 1,577 | 1,614 | +26 | +1.6% | 721,600 |
| 2018/09/25 | 1,553 | 1,593 | 1,553 | 1,588 | +33 | +2.1% | 1,029,600 |
| 2018/09/21 | 1,546 | 1,555 | 1,535 | 1,555 | +16 | +1% | 1,026,200 |
| 2018/09/20 | 1,517 | 1,540 | 1,511 | 1,539 | +13 | +0.9% | 708,200 |
| 2018/09/19 | 1,514 | 1,540 | 1,495 | 1,526 | +31 | +2.1% | 881,300 |
| 2018/09/18 | 1,450 | 1,499 | 1,435 | 1,495 | +35 | +2.4% | 852,800 |
| 2018/09/14 | 1,467 | 1,476 | 1,453 | 1,460 | +8 | +0.6% | 594,600 |
| 2018/09/13 | 1,461 | 1,470 | 1,446 | 1,452 | -2 | -0.1% | 593,800 |
| 2018/09/12 | 1,450 | 1,465 | 1,444 | 1,454 | +8 | +0.6% | 715,100 |
| 2018/09/11 | 1,438 | 1,450 | 1,421 | 1,446 | -7 | -0.5% | 706,000 |
| 2018/09/10 | 1,460 | 1,468 | 1,452 | 1,453 | -6 | -0.4% | 414,600 |
| 2018/09/07 | 1,428 | 1,462 | 1,424 | 1,459 | +7 | +0.5% | 542,900 |
| 2018/09/06 | 1,476 | 1,478 | 1,448 | 1,452 | -35 | -2.4% | 587,500 |
| 2018/09/05 | 1,502 | 1,503 | 1,482 | 1,487 | -13 | -0.9% | 646,200 |
| 2018/09/04 | 1,495 | 1,505 | 1,486 | 1,500 | +12 | +0.8% | 583,600 |
| 2018/09/03 | 1,490 | 1,507 | 1,474 | 1,488 | -2 | -0.1% | 451,400 |
| 2018/08/31 | 1,474 | 1,491 | 1,461 | 1,490 | +2 | +0.1% | 680,700 |
| 2018/08/30 | 1,487 | 1,501 | 1,485 | 1,488 | +1 | +0.1% | 488,000 |
| 2018/08/29 | 1,473 | 1,506 | 1,472 | 1,487 | -10 | -0.7% | 1,589,600 |
| 2018/08/28 | 1,518 | 1,528 | 1,487 | 1,497 | -38 | -2.5% | 3,863,900 |
| 2018/08/27 | 1,463 | 1,538 | 1,463 | 1,535 | +73 | +5% | 4,003,600 |
| 2018/08/24 | 1,485 | 1,497 | 1,451 | 1,462 | -10 | -0.7% | 1,806,600 |
| 2018/08/23 | 1,438 | 1,478 | 1,438 | 1,472 | +37 | +2.6% | 2,048,600 |
| 2018/08/22 | 1,402 | 1,437 | 1,402 | 1,435 | +22 | +1.6% | 1,831,200 |
| 2018/08/21 | 1,400 | 1,419 | 1,390 | 1,413 | +5 | +0.4% | 1,188,600 |
| 2018/08/20 | 1,421 | 1,444 | 1,402 | 1,408 | -13 | -0.9% | 1,228,400 |
| 2018/08/17 | 1,430 | 1,430 | 1,410 | 1,421 | ±0 | ±0% | 1,205,300 |
| 2018/08/16 | 1,429 | 1,449 | 1,413 | 1,421 | -54 | -3.7% | 1,886,800 |
| 2018/08/15 | 1,540 | 1,551 | 1,467 | 1,475 | -59 | -3.8% | 1,687,400 |
| 2018/08/14 | 1,538 | 1,544 | 1,521 | 1,534 | +14 | +0.9% | 770,100 |
| 2018/08/13 | 1,581 | 1,582 | 1,515 | 1,520 | -68 | -4.3% | 1,564,700 |
| 2018/08/10 | 1,631 | 1,634 | 1,587 | 1,588 | -54 | -3.3% | 1,242,500 |
| 2018/08/09 | 1,649 | 1,649 | 1,631 | 1,642 | -6 | -0.4% | 370,400 |
| 2018/08/08 | 1,638 | 1,659 | 1,637 | 1,648 | +12 | +0.7% | 437,300 |
| 2018/08/07 | 1,645 | 1,645 | 1,622 | 1,636 | -9 | -0.5% | 544,500 |
| 2018/08/06 | 1,664 | 1,666 | 1,642 | 1,645 | -13 | -0.8% | 486,800 |
| 2018/08/03 | 1,656 | 1,678 | 1,636 | 1,658 | +4 | +0.2% | 836,200 |
| 2018/08/02 | 1,684 | 1,685 | 1,649 | 1,654 | -34 | -2% | 817,100 |
| 2018/08/01 | 1,691 | 1,707 | 1,681 | 1,688 | +4 | +0.2% | 521,700 |
| 2018/07/31 | 1,708 | 1,708 | 1,669 | 1,684 | -33 | -1.9% | 939,600 |
| 2018/07/30 | 1,743 | 1,743 | 1,713 | 1,717 | -32 | -1.8% | 527,100 |
| 2018/07/27 | 1,761 | 1,767 | 1,742 | 1,749 | -6 | -0.3% | 308,000 |
| 2018/07/26 | 1,764 | 1,764 | 1,741 | 1,755 | +2 | +0.1% | 413,800 |
| 2018/07/25 | 1,761 | 1,771 | 1,743 | 1,753 | -6 | -0.3% | 306,900 |
| 2018/07/24 | 1,738 | 1,769 | 1,727 | 1,759 | +29 | +1.7% | 556,500 |
| 2018/07/23 | 1,749 | 1,760 | 1,726 | 1,730 | -25 | -1.4% | 628,400 |
| 2018/07/20 | 1,781 | 1,786 | 1,735 | 1,755 | -9 | -0.5% | 947,800 |
| 2018/07/19 | 1,830 | 1,830 | 1,760 | 1,764 | -73 | -4% | 1,264,900 |
1501～
1550
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
