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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,841 | 1,844 | 1,805 | 1,838 | -11 | -0.6% | 649,400 |
| 2018/05/07 | 1,856 | 1,868 | 1,841 | 1,849 | ±0 | ±0% | 648,100 |
| 2018/05/02 | 1,836 | 1,860 | 1,824 | 1,849 | +20 | +1.1% | 802,600 |
| 2018/05/01 | 1,785 | 1,834 | 1,764 | 1,829 | +31 | +1.7% | 892,900 |
| 2018/04/27 | 1,758 | 1,799 | 1,742 | 1,798 | +48 | +2.7% | 1,091,300 |
| 2018/04/26 | 1,750 | 1,757 | 1,705 | 1,750 | +17 | +1% | 1,780,100 |
| 2018/04/25 | 1,720 | 1,735 | 1,704 | 1,733 | -5 | -0.3% | 846,700 |
| 2018/04/24 | 1,725 | 1,744 | 1,694 | 1,738 | +28 | +1.6% | 972,500 |
| 2018/04/23 | 1,708 | 1,717 | 1,680 | 1,710 | -16 | -0.9% | 915,700 |
| 2018/04/20 | 1,748 | 1,759 | 1,711 | 1,726 | -11 | -0.6% | 964,900 |
| 2018/04/19 | 1,796 | 1,796 | 1,728 | 1,737 | -53 | -3% | 956,500 |
| 2018/04/18 | 1,760 | 1,808 | 1,756 | 1,790 | +32 | +1.8% | 734,000 |
| 2018/04/17 | 1,753 | 1,768 | 1,738 | 1,758 | +5 | +0.3% | 548,500 |
| 2018/04/16 | 1,790 | 1,790 | 1,739 | 1,753 | -21 | -1.2% | 1,074,000 |
| 2018/04/13 | 1,815 | 1,815 | 1,736 | 1,774 | -51 | -2.8% | 1,765,200 |
| 2018/04/12 | 1,903 | 1,915 | 1,811 | 1,825 | -38 | -2% | 1,604,200 |
| 2018/04/11 | 1,924 | 1,942 | 1,822 | 1,863 | +131 | +7.6% | 3,952,500 |
| 2018/04/10 | 1,750 | 1,753 | 1,719 | 1,732 | -21 | -1.2% | 1,007,200 |
| 2018/04/09 | 1,760 | 1,770 | 1,728 | 1,753 | -16 | -0.9% | 927,400 |
| 2018/04/06 | 1,779 | 1,786 | 1,762 | 1,769 | -3 | -0.2% | 501,800 |
| 2018/04/05 | 1,780 | 1,782 | 1,755 | 1,772 | +11 | +0.6% | 611,900 |
| 2018/04/04 | 1,750 | 1,771 | 1,742 | 1,761 | +27 | +1.6% | 659,900 |
| 2018/04/03 | 1,692 | 1,745 | 1,692 | 1,734 | +25 | +1.5% | 712,100 |
| 2018/04/02 | 1,685 | 1,739 | 1,682 | 1,709 | +35 | +2.1% | 783,800 |
| 2018/03/30 | 1,680 | 1,680 | 1,658 | 1,674 | +2 | +0.1% | 430,800 |
| 2018/03/29 | 1,670 | 1,683 | 1,656 | 1,672 | +18 | +1.1% | 360,800 |
| 2018/03/28 | 1,633 | 1,655 | 1,628 | 1,654 | +11 | +0.7% | 425,500 |
| 2018/03/27 | 1,612 | 1,643 | 1,612 | 1,643 | +47 | +2.9% | 492,600 |
| 2018/03/26 | 1,601 | 1,615 | 1,573 | 1,596 | -24 | -1.5% | 609,000 |
| 2018/03/23 | 1,645 | 1,658 | 1,618 | 1,620 | -56 | -3.3% | 621,800 |
| 2018/03/22 | 1,641 | 1,677 | 1,637 | 1,676 | +25 | +1.5% | 464,900 |
| 2018/03/20 | 1,652 | 1,659 | 1,637 | 1,651 | -14 | -0.8% | 395,000 |
| 2018/03/19 | 1,656 | 1,678 | 1,651 | 1,665 | -12 | -0.7% | 478,800 |
| 2018/03/16 | 1,675 | 1,691 | 1,672 | 1,677 | +6 | +0.4% | 599,800 |
| 2018/03/15 | 1,659 | 1,682 | 1,649 | 1,671 | +16 | +1% | 514,000 |
| 2018/03/14 | 1,666 | 1,667 | 1,646 | 1,655 | -24 | -1.4% | 475,400 |
| 2018/03/13 | 1,685 | 1,690 | 1,670 | 1,679 | -4 | -0.2% | 426,600 |
| 2018/03/12 | 1,664 | 1,692 | 1,651 | 1,683 | +37 | +2.2% | 807,000 |
| 2018/03/09 | 1,670 | 1,672 | 1,635 | 1,646 | -12 | -0.7% | 624,100 |
| 2018/03/08 | 1,698 | 1,698 | 1,646 | 1,658 | -24 | -1.4% | 653,900 |
| 2018/03/07 | 1,654 | 1,706 | 1,650 | 1,682 | +43 | +2.6% | 1,147,500 |
| 2018/03/06 | 1,612 | 1,657 | 1,602 | 1,639 | +29 | +1.8% | 715,700 |
| 2018/03/05 | 1,610 | 1,623 | 1,596 | 1,610 | +7 | +0.4% | 598,400 |
| 2018/03/02 | 1,595 | 1,609 | 1,587 | 1,603 | -14 | -0.9% | 537,300 |
| 2018/03/01 | 1,613 | 1,625 | 1,610 | 1,617 | +4 | +0.2% | 573,500 |
| 2018/02/28 | 1,606 | 1,632 | 1,605 | 1,613 | -2 | -0.1% | 480,600 |
| 2018/02/27 | 1,625 | 1,625 | 1,606 | 1,615 | -10 | -0.6% | 829,200 |
| 2018/02/26 | 1,601 | 1,641 | 1,599 | 1,625 | +8 | +0.5% | 2,220,200 |
| 2018/02/23 | 1,656 | 1,658 | 1,589 | 1,617 | -37 | -2.2% | 4,608,300 |
| 2018/02/22 | 1,634 | 1,661 | 1,634 | 1,654 | +8 | +0.5% | 1,716,400 |
1601～
1650
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
