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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 2018/07/17 | 1,758 | 1,807 | 1,758 | 1,803 | +55 | +3.1% | 968,200 |
| 2018/07/13 | 1,730 | 1,757 | 1,713 | 1,748 | +13 | +0.7% | 664,800 |
| 2018/07/12 | 1,794 | 1,795 | 1,717 | 1,735 | -55 | -3.1% | 1,229,400 |
| 2018/07/11 | 1,750 | 1,821 | 1,730 | 1,790 | +110 | +6.5% | 3,622,000 |
| 2018/07/10 | 1,690 | 1,713 | 1,660 | 1,680 | +33 | +2% | 1,181,200 |
| 2018/07/09 | 1,640 | 1,652 | 1,621 | 1,647 | +5 | +0.3% | 481,800 |
| 2018/07/06 | 1,653 | 1,657 | 1,636 | 1,642 | -6 | -0.4% | 460,600 |
| 2018/07/05 | 1,681 | 1,684 | 1,640 | 1,648 | -41 | -2.4% | 535,000 |
| 2018/07/04 | 1,642 | 1,694 | 1,633 | 1,689 | +44 | +2.7% | 624,100 |
| 2018/07/03 | 1,656 | 1,684 | 1,633 | 1,645 | -11 | -0.7% | 494,800 |
| 2018/07/02 | 1,699 | 1,702 | 1,654 | 1,656 | -53 | -3.1% | 545,400 |
| 2018/06/29 | 1,703 | 1,711 | 1,684 | 1,709 | +14 | +0.8% | 286,900 |
| 2018/06/28 | 1,711 | 1,711 | 1,681 | 1,695 | -29 | -1.7% | 400,500 |
| 2018/06/27 | 1,678 | 1,728 | 1,678 | 1,724 | +52 | +3.1% | 533,000 |
| 2018/06/26 | 1,660 | 1,676 | 1,638 | 1,672 | +6 | +0.4% | 490,600 |
| 2018/06/25 | 1,709 | 1,709 | 1,663 | 1,666 | -43 | -2.5% | 554,000 |
| 2018/06/22 | 1,702 | 1,711 | 1,697 | 1,709 | -7 | -0.4% | 342,300 |
| 2018/06/21 | 1,749 | 1,750 | 1,716 | 1,716 | -22 | -1.3% | 412,000 |
| 2018/06/20 | 1,705 | 1,740 | 1,699 | 1,738 | +41 | +2.4% | 591,700 |
| 2018/06/19 | 1,725 | 1,725 | 1,696 | 1,697 | -28 | -1.6% | 602,400 |
1651～
1700
件表示中 / 4606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 | 151,400円 | +4.9% | +20.0% | 2.64% | 15.25倍 | 1.65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 | 261,200円 | +2.0% | +7.6% | 3.94% | 20.34倍 | 4.22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 |
| クリレスＨＤ | 137,000円 | +5.5% | +14.9% | 0.66% | 49.71倍 | 7.18倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
| サイゼリヤ | 495,000円 | +15.2% | +0.7% | 0.51% | 23.57倍 | 2.16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 |
| トライアル | 206,200円 | +11.8% | +3.1% | 0.78% | 24.25倍 | 2.10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 |
市場注目の銘柄
チャート関連のコラム
