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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 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 |
| 2018/07/18 | 1,820 | 1,862 | 1,819 | 1,837 | +34 | +1.9% | 1,080,800 |
1601～
1650
件表示中 / 4576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 | 145,800円 | +4.9% | +20.0% | 2.74% | 14.68倍 | 1.59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 | 254,700円 | +2.9% | +13.6% | 3.63% | 19.83倍 | 4.25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 | 231,600円 | +12.6% | +20.3% | 0.69% | 20.59倍 | 2.36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 |
| ノジマ | 251,300円 | +6.4% | +30.6% | 1.59% | 9.23倍 | 1.30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 |
| Ｈ２Ｏリテイル | 190,600円 | +3.7% | +14.8% | 2.10% | 7.65倍 | 0.79倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
市場注目の銘柄
チャート関連のコラム
