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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,628 | 1,657 | 1,611 | 1,646 | -7 | -0.4% | 1,830,300 |
| 2018/02/20 | 1,671 | 1,672 | 1,639 | 1,653 | -22 | -1.3% | 758,000 |
| 2018/02/19 | 1,651 | 1,680 | 1,646 | 1,675 | +30 | +1.8% | 968,500 |
| 2018/02/16 | 1,623 | 1,657 | 1,618 | 1,645 | +30 | +1.9% | 781,300 |
| 2018/02/15 | 1,610 | 1,628 | 1,607 | 1,615 | +6 | +0.4% | 532,800 |
| 2018/02/14 | 1,643 | 1,643 | 1,597 | 1,609 | -28 | -1.7% | 856,400 |
| 2018/02/13 | 1,623 | 1,655 | 1,606 | 1,637 | +49 | +3.1% | 1,144,500 |
| 2018/02/09 | 1,552 | 1,589 | 1,552 | 1,588 | -26 | -1.6% | 992,200 |
| 2018/02/08 | 1,598 | 1,633 | 1,597 | 1,614 | +20 | +1.3% | 538,400 |
| 2018/02/07 | 1,644 | 1,663 | 1,594 | 1,594 | -1 | -0.1% | 924,300 |
| 2018/02/06 | 1,630 | 1,645 | 1,557 | 1,595 | -106 | -6.2% | 1,754,700 |
| 2018/02/05 | 1,714 | 1,729 | 1,697 | 1,701 | -41 | -2.4% | 849,900 |
| 2018/02/02 | 1,710 | 1,748 | 1,707 | 1,742 | +40 | +2.4% | 884,800 |
| 2018/02/01 | 1,678 | 1,704 | 1,674 | 1,702 | +23 | +1.4% | 401,700 |
| 2018/01/31 | 1,655 | 1,697 | 1,655 | 1,679 | +10 | +0.6% | 561,500 |
| 2018/01/30 | 1,702 | 1,703 | 1,662 | 1,669 | -31 | -1.8% | 533,600 |
| 2018/01/29 | 1,702 | 1,712 | 1,696 | 1,700 | +12 | +0.7% | 434,700 |
| 2018/01/26 | 1,673 | 1,708 | 1,672 | 1,688 | +22 | +1.3% | 724,300 |
| 2018/01/25 | 1,679 | 1,687 | 1,665 | 1,666 | -2 | -0.1% | 487,000 |
| 2018/01/24 | 1,674 | 1,675 | 1,664 | 1,668 | -1 | -0.1% | 338,500 |
| 2018/01/23 | 1,674 | 1,677 | 1,660 | 1,669 | -1 | -0.1% | 370,300 |
| 2018/01/22 | 1,675 | 1,675 | 1,656 | 1,670 | -5 | -0.3% | 452,500 |
| 2018/01/19 | 1,654 | 1,681 | 1,653 | 1,675 | +38 | +2.3% | 694,500 |
| 2018/01/18 | 1,685 | 1,696 | 1,630 | 1,637 | -35 | -2.1% | 703,500 |
| 2018/01/17 | 1,640 | 1,673 | 1,631 | 1,672 | +10 | +0.6% | 728,600 |
| 2018/01/16 | 1,680 | 1,691 | 1,650 | 1,662 | -8 | -0.5% | 903,900 |
| 2018/01/15 | 1,763 | 1,763 | 1,656 | 1,670 | -94 | -5.3% | 2,009,200 |
| 2018/01/12 | 1,711 | 1,795 | 1,700 | 1,764 | +93 | +5.6% | 2,956,400 |
| 2018/01/11 | 1,630 | 1,676 | 1,629 | 1,671 | +37 | +2.3% | 1,093,900 |
| 2018/01/10 | 1,640 | 1,642 | 1,624 | 1,634 | ±0 | ±0% | 358,600 |
| 2018/01/09 | 1,649 | 1,649 | 1,625 | 1,634 | -9 | -0.5% | 521,100 |
| 2018/01/05 | 1,660 | 1,664 | 1,634 | 1,643 | -6 | -0.4% | 602,400 |
| 2018/01/04 | 1,650 | 1,655 | 1,635 | 1,649 | +24 | +1.5% | 549,800 |
| 2017/12/29 | 1,627 | 1,635 | 1,615 | 1,625 | +1 | +0.1% | 292,800 |
| 2017/12/28 | 1,632 | 1,638 | 1,621 | 1,624 | -10 | -0.6% | 373,900 |
| 2017/12/27 | 1,645 | 1,661 | 1,629 | 1,634 | +6 | +0.4% | 705,900 |
| 2017/12/26 | 1,597 | 1,635 | 1,596 | 1,628 | +43 | +2.7% | 765,000 |
| 2017/12/25 | 1,612 | 1,620 | 1,579 | 1,585 | -18 | -1.1% | 854,500 |
| 2017/12/22 | 1,632 | 1,632 | 1,596 | 1,603 | -32 | -2% | 709,000 |
| 2017/12/21 | 1,620 | 1,641 | 1,612 | 1,635 | +21 | +1.3% | 887,800 |
| 2017/12/20 | 1,631 | 1,649 | 1,612 | 1,614 | -13 | -0.8% | 674,800 |
| 2017/12/19 | 1,639 | 1,645 | 1,616 | 1,627 | -12 | -0.7% | 940,000 |
| 2017/12/18 | 1,669 | 1,669 | 1,615 | 1,639 | -33 | -2% | 1,208,000 |
| 2017/12/15 | 1,668 | 1,685 | 1,653 | 1,672 | +5 | +0.3% | 772,900 |
| 2017/12/14 | 1,645 | 1,683 | 1,633 | 1,667 | +9 | +0.5% | 850,700 |
| 2017/12/13 | 1,693 | 1,722 | 1,643 | 1,658 | +5 | +0.3% | 1,697,300 |
| 2017/12/12 | 1,633 | 1,672 | 1,627 | 1,653 | +50 | +3.1% | 1,563,800 |
| 2017/12/11 | 1,603 | 1,625 | 1,588 | 1,603 | +25 | +1.6% | 1,209,900 |
| 2017/12/08 | 1,511 | 1,578 | 1,510 | 1,578 | +63 | +4.2% | 1,753,700 |
| 2017/12/07 | 1,484 | 1,515 | 1,476 | 1,515 | +33 | +2.2% | 960,500 |
1651～
1700
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
