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 |
|---|---|---|---|---|---|---|---|
| 2018/05/29 | 1,733 | 1,750 | 1,727 | 1,744 | +19 | +1.1% | 520,900 |
| 2018/05/28 | 1,771 | 1,771 | 1,720 | 1,725 | -46 | -2.6% | 627,200 |
| 2018/05/25 | 1,738 | 1,775 | 1,728 | 1,771 | +46 | +2.7% | 1,150,200 |
| 2018/05/24 | 1,704 | 1,731 | 1,695 | 1,725 | +21 | +1.2% | 828,600 |
| 2018/05/23 | 1,710 | 1,724 | 1,694 | 1,704 | -7 | -0.4% | 679,200 |
| 2018/05/22 | 1,730 | 1,730 | 1,703 | 1,711 | -24 | -1.4% | 701,600 |
| 2018/05/21 | 1,751 | 1,763 | 1,725 | 1,735 | -12 | -0.7% | 682,500 |
| 2018/05/18 | 1,741 | 1,748 | 1,717 | 1,747 | +7 | +0.4% | 823,500 |
| 2018/05/17 | 1,760 | 1,760 | 1,737 | 1,740 | -10 | -0.6% | 775,600 |
| 2018/05/16 | 1,740 | 1,756 | 1,727 | 1,750 | +7 | +0.4% | 546,500 |
| 2018/05/15 | 1,744 | 1,752 | 1,734 | 1,743 | -1 | -0.1% | 807,100 |
| 2018/05/14 | 1,780 | 1,783 | 1,737 | 1,744 | -30 | -1.7% | 1,102,400 |
| 2018/05/11 | 1,818 | 1,824 | 1,738 | 1,774 | -58 | -3.2% | 1,477,300 |
| 2018/05/10 | 1,814 | 1,840 | 1,802 | 1,832 | +20 | +1.1% | 567,300 |
| 2018/05/09 | 1,838 | 1,850 | 1,807 | 1,812 | -26 | -1.4% | 501,300 |
| 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 |
1751～
1800
件表示中 / 4642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 | 156,800円 | +4.9% | +20.0% | 2.55% | 15.79倍 | 1.71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 |
| トライアル | 247,100円 | +11.8% | +3.1% | 0.65% | 29.06倍 | 2.52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 |
| 日ガス | 264,500円 | +2.0% | +7.6% | 3.89% | 20.60倍 | 4.28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 |
| サイゼリヤ | 529,000円 | +15.2% | +0.7% | 0.57% | 25.20倍 | 2.31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 |
| ケーズＨＤ | 149,700円 | +2.3% | +2.3% | 2.94% | 23.79倍 | 0.95倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
市場注目の銘柄
チャート関連のコラム
