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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,094 | 1,114 | 1,091 | 1,113 | +8 | +0.7% | 967,900 |
| 2017/04/26 | 1,119 | 1,119 | 1,098 | 1,105 | -11 | -1% | 710,000 |
| 2017/04/25 | 1,089 | 1,122 | 1,086 | 1,116 | +28 | +2.6% | 973,500 |
| 2017/04/24 | 1,090 | 1,096 | 1,084 | 1,088 | +7 | +0.6% | 636,200 |
| 2017/04/21 | 1,087 | 1,089 | 1,075 | 1,081 | -4 | -0.4% | 683,700 |
| 2017/04/20 | 1,057 | 1,098 | 1,054 | 1,085 | +34 | +3.2% | 1,805,600 |
| 2017/04/19 | 1,000 | 1,057 | 1,000 | 1,051 | +48 | +4.8% | 1,131,300 |
| 2017/04/18 | 1,007 | 1,008 | 997 | 1,003 | +6 | +0.6% | 345,600 |
| 2017/04/17 | 987 | 998 | 983 | 997 | +10 | +1% | 380,000 |
| 2017/04/14 | 1,005 | 1,024 | 986 | 987 | -25 | -2.5% | 694,700 |
| 2017/04/13 | 1,012 | 1,038 | 1,001 | 1,012 | +19 | +1.9% | 1,410,400 |
| 2017/04/12 | 994 | 1,028 | 986 | 993 | -6 | -0.6% | 1,355,000 |
| 2017/04/11 | 1,002 | 1,008 | 995 | 999 | +5 | +0.5% | 743,500 |
| 2017/04/10 | 1,005 | 1,012 | 993 | 994 | ±0 | ±0% | 507,200 |
| 2017/04/07 | 989 | 1,000 | 978 | 994 | +16 | +1.6% | 833,400 |
| 2017/04/06 | 993 | 998 | 973 | 978 | -24 | -2.4% | 1,055,700 |
| 2017/04/05 | 998 | 1,007 | 991 | 1,002 | +1 | +0.1% | 945,400 |
| 2017/04/04 | 1,013 | 1,016 | 994 | 1,001 | -17 | -1.7% | 933,900 |
| 2017/04/03 | 1,019 | 1,024 | 1,011 | 1,018 | -5 | -0.5% | 637,000 |
| 2017/03/31 | 1,028 | 1,038 | 1,023 | 1,023 | -10 | -1% | 739,900 |
| 2017/03/30 | 1,044 | 1,049 | 1,022 | 1,033 | -15 | -1.4% | 831,100 |
| 2017/03/29 | 1,056 | 1,056 | 1,043 | 1,048 | -9 | -0.9% | 469,200 |
| 2017/03/28 | 1,052 | 1,059 | 1,045 | 1,057 | +12 | +1.1% | 479,000 |
| 2017/03/27 | 1,053 | 1,060 | 1,043 | 1,045 | -25 | -2.3% | 471,400 |
| 2017/03/24 | 1,050 | 1,075 | 1,047 | 1,070 | +13 | +1.2% | 543,900 |
| 2017/03/23 | 1,050 | 1,060 | 1,043 | 1,057 | +8 | +0.8% | 737,700 |
| 2017/03/22 | 1,065 | 1,073 | 1,048 | 1,049 | -42 | -3.8% | 1,183,300 |
| 2017/03/21 | 1,133 | 1,135 | 1,091 | 1,091 | -40 | -3.5% | 1,114,400 |
| 2017/03/17 | 1,120 | 1,138 | 1,103 | 1,131 | +3 | +0.3% | 804,300 |
| 2017/03/16 | 1,116 | 1,131 | 1,114 | 1,128 | -4 | -0.4% | 674,700 |
| 2017/03/15 | 1,150 | 1,153 | 1,131 | 1,132 | -26 | -2.2% | 583,500 |
| 2017/03/14 | 1,152 | 1,160 | 1,143 | 1,158 | +8 | +0.7% | 465,400 |
| 2017/03/13 | 1,145 | 1,156 | 1,144 | 1,150 | +5 | +0.4% | 464,000 |
| 2017/03/10 | 1,138 | 1,146 | 1,135 | 1,145 | +13 | +1.1% | 655,300 |
| 2017/03/09 | 1,130 | 1,133 | 1,122 | 1,132 | +7 | +0.6% | 528,200 |
| 2017/03/08 | 1,123 | 1,132 | 1,116 | 1,125 | +4 | +0.4% | 609,600 |
| 2017/03/07 | 1,114 | 1,123 | 1,112 | 1,121 | +16 | +1.4% | 521,800 |
| 2017/03/06 | 1,107 | 1,112 | 1,098 | 1,105 | +5 | +0.5% | 475,100 |
| 2017/03/03 | 1,095 | 1,107 | 1,094 | 1,100 | +8 | +0.7% | 675,200 |
| 2017/03/02 | 1,099 | 1,103 | 1,090 | 1,092 | -5 | -0.5% | 444,200 |
| 2017/03/01 | 1,086 | 1,097 | 1,079 | 1,097 | +8 | +0.7% | 558,100 |
| 2017/02/28 | 1,082 | 1,096 | 1,082 | 1,089 | +4 | +0.4% | 506,500 |
| 2017/02/27 | 1,082 | 1,091 | 1,077 | 1,085 | -3 | -0.3% | 447,800 |
| 2017/02/24 | 1,080 | 1,093 | 1,068 | 1,088 | -10 | -0.9% | 1,629,000 |
| 2017/02/23 | 1,078 | 1,102 | 1,078 | 1,098 | +18 | +1.7% | 2,750,600 |
| 2017/02/22 | 1,099 | 1,109 | 1,077 | 1,080 | -19 | -1.7% | 1,828,600 |
| 2017/02/21 | 1,075 | 1,101 | 1,071 | 1,099 | +25 | +2.3% | 1,138,600 |
| 2017/02/20 | 1,068 | 1,077 | 1,058 | 1,074 | +8 | +0.8% | 1,524,300 |
| 2017/02/17 | 1,094 | 1,094 | 1,065 | 1,066 | -34 | -3.1% | 975,200 |
| 2017/02/16 | 1,090 | 1,102 | 1,081 | 1,100 | +16 | +1.5% | 962,900 |
1851～
1900
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
