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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/12/06 | 1,474 | 1,485 | 1,467 | 1,482 | +29 | +2% | 1,040,800 |
| 2017/12/05 | 1,422 | 1,456 | 1,418 | 1,453 | +33 | +2.3% | 770,400 |
| 2017/12/04 | 1,405 | 1,422 | 1,394 | 1,420 | +6 | +0.4% | 501,300 |
| 2017/12/01 | 1,430 | 1,430 | 1,396 | 1,414 | -18 | -1.3% | 591,100 |
| 2017/11/30 | 1,428 | 1,432 | 1,414 | 1,432 | +16 | +1.1% | 671,800 |
| 2017/11/29 | 1,400 | 1,420 | 1,400 | 1,416 | +28 | +2% | 320,100 |
| 2017/11/28 | 1,398 | 1,410 | 1,386 | 1,388 | -12 | -0.9% | 356,200 |
| 2017/11/27 | 1,420 | 1,420 | 1,393 | 1,400 | -9 | -0.6% | 291,600 |
| 2017/11/24 | 1,395 | 1,414 | 1,390 | 1,409 | +7 | +0.5% | 519,100 |
| 2017/11/22 | 1,411 | 1,417 | 1,398 | 1,402 | -15 | -1.1% | 810,700 |
| 2017/11/21 | 1,432 | 1,432 | 1,403 | 1,417 | -3 | -0.2% | 431,500 |
| 2017/11/20 | 1,395 | 1,425 | 1,393 | 1,420 | +40 | +2.9% | 561,800 |
| 2017/11/17 | 1,392 | 1,394 | 1,370 | 1,380 | -2 | -0.1% | 472,200 |
| 2017/11/16 | 1,356 | 1,388 | 1,344 | 1,382 | +13 | +0.9% | 594,700 |
| 2017/11/15 | 1,419 | 1,421 | 1,363 | 1,369 | -56 | -3.9% | 828,600 |
| 2017/11/14 | 1,436 | 1,454 | 1,422 | 1,425 | -12 | -0.8% | 477,400 |
| 2017/11/13 | 1,430 | 1,447 | 1,430 | 1,437 | +7 | +0.5% | 545,400 |
| 2017/11/10 | 1,435 | 1,449 | 1,429 | 1,430 | -22 | -1.5% | 493,500 |
| 2017/11/09 | 1,465 | 1,488 | 1,437 | 1,452 | +4 | +0.3% | 1,094,300 |
| 2017/11/08 | 1,442 | 1,452 | 1,431 | 1,448 | +10 | +0.7% | 1,012,400 |
| 2017/11/07 | 1,414 | 1,438 | 1,412 | 1,438 | +21 | +1.5% | 570,800 |
1801～
1850
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
