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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,429 | 1,430 | 1,412 | 1,417 | -4 | -0.3% | 468,200 |
| 2017/11/02 | 1,405 | 1,423 | 1,398 | 1,421 | +26 | +1.9% | 560,500 |
| 2017/11/01 | 1,405 | 1,407 | 1,391 | 1,395 | +3 | +0.2% | 293,500 |
| 2017/10/31 | 1,387 | 1,395 | 1,383 | 1,392 | +1 | +0.1% | 584,600 |
| 2017/10/30 | 1,398 | 1,399 | 1,385 | 1,391 | -7 | -0.5% | 547,000 |
| 2017/10/27 | 1,390 | 1,401 | 1,375 | 1,398 | +12 | +0.9% | 813,300 |
| 2017/10/26 | 1,426 | 1,428 | 1,381 | 1,386 | -58 | -4% | 1,229,800 |
| 2017/10/25 | 1,437 | 1,458 | 1,437 | 1,444 | +11 | +0.8% | 826,500 |
| 2017/10/24 | 1,423 | 1,437 | 1,421 | 1,433 | +6 | +0.4% | 589,400 |
| 2017/10/23 | 1,430 | 1,441 | 1,425 | 1,427 | +3 | +0.2% | 793,500 |
| 2017/10/20 | 1,402 | 1,426 | 1,393 | 1,424 | +14 | +1% | 988,200 |
| 2017/10/19 | 1,400 | 1,447 | 1,379 | 1,410 | +40 | +2.9% | 1,998,200 |
| 2017/10/18 | 1,372 | 1,376 | 1,365 | 1,370 | -2 | -0.1% | 606,600 |
| 2017/10/17 | 1,374 | 1,375 | 1,355 | 1,372 | +11 | +0.8% | 657,800 |
| 2017/10/16 | 1,325 | 1,371 | 1,325 | 1,361 | +43 | +3.3% | 1,626,400 |
| 2017/10/13 | 1,300 | 1,319 | 1,290 | 1,318 | +31 | +2.4% | 1,979,500 |
| 2017/10/12 | 1,309 | 1,317 | 1,277 | 1,287 | -16 | -1.2% | 924,500 |
| 2017/10/11 | 1,300 | 1,307 | 1,283 | 1,303 | -9 | -0.7% | 708,200 |
| 2017/10/10 | 1,286 | 1,312 | 1,286 | 1,312 | +23 | +1.8% | 627,400 |
| 2017/10/06 | 1,294 | 1,294 | 1,278 | 1,289 | -2 | -0.2% | 340,400 |
| 2017/10/05 | 1,275 | 1,294 | 1,274 | 1,291 | +19 | +1.5% | 435,700 |
| 2017/10/04 | 1,267 | 1,276 | 1,256 | 1,272 | +8 | +0.6% | 357,500 |
| 2017/10/03 | 1,251 | 1,264 | 1,249 | 1,264 | +15 | +1.2% | 456,500 |
| 2017/10/02 | 1,251 | 1,266 | 1,248 | 1,249 | -2 | -0.2% | 477,500 |
| 2017/09/29 | 1,240 | 1,252 | 1,232 | 1,251 | +5 | +0.4% | 501,000 |
| 2017/09/28 | 1,255 | 1,263 | 1,234 | 1,246 | ±0 | ±0% | 555,000 |
| 2017/09/27 | 1,239 | 1,246 | 1,230 | 1,246 | +8 | +0.6% | 401,800 |
| 2017/09/26 | 1,254 | 1,259 | 1,229 | 1,238 | -13 | -1% | 622,000 |
| 2017/09/25 | 1,241 | 1,253 | 1,223 | 1,251 | +19 | +1.5% | 728,100 |
| 2017/09/22 | 1,267 | 1,268 | 1,215 | 1,232 | -50 | -3.9% | 1,742,100 |
| 2017/09/21 | 1,295 | 1,295 | 1,278 | 1,282 | -2 | -0.2% | 394,600 |
| 2017/09/20 | 1,299 | 1,303 | 1,278 | 1,284 | -17 | -1.3% | 457,500 |
| 2017/09/19 | 1,276 | 1,302 | 1,275 | 1,301 | +32 | +2.5% | 613,400 |
| 2017/09/15 | 1,298 | 1,313 | 1,266 | 1,269 | -32 | -2.5% | 1,334,000 |
| 2017/09/14 | 1,305 | 1,307 | 1,289 | 1,301 | +1 | +0.1% | 536,800 |
| 2017/09/13 | 1,294 | 1,303 | 1,274 | 1,300 | +4 | +0.3% | 582,900 |
| 2017/09/12 | 1,294 | 1,306 | 1,287 | 1,296 | +8 | +0.6% | 614,900 |
| 2017/09/11 | 1,260 | 1,294 | 1,260 | 1,288 | +52 | +4.2% | 807,700 |
| 2017/09/08 | 1,233 | 1,246 | 1,222 | 1,236 | -4 | -0.3% | 614,300 |
| 2017/09/07 | 1,252 | 1,262 | 1,236 | 1,240 | ±0 | ±0% | 460,600 |
| 2017/09/06 | 1,230 | 1,247 | 1,217 | 1,240 | +5 | +0.4% | 701,200 |
| 2017/09/05 | 1,280 | 1,282 | 1,233 | 1,235 | -50 | -3.9% | 1,136,100 |
| 2017/09/04 | 1,308 | 1,310 | 1,278 | 1,285 | -30 | -2.3% | 531,800 |
| 2017/09/01 | 1,320 | 1,327 | 1,312 | 1,315 | +4 | +0.3% | 615,800 |
| 2017/08/31 | 1,302 | 1,316 | 1,293 | 1,311 | -1 | -0.1% | 716,200 |
| 2017/08/30 | 1,334 | 1,334 | 1,295 | 1,312 | -16 | -1.2% | 2,112,300 |
| 2017/08/29 | 1,272 | 1,339 | 1,272 | 1,328 | +41 | +3.2% | 2,734,100 |
| 2017/08/28 | 1,271 | 1,290 | 1,267 | 1,287 | +23 | +1.8% | 3,054,400 |
| 2017/08/25 | 1,298 | 1,298 | 1,262 | 1,264 | -32 | -2.5% | 2,433,700 |
| 2017/08/24 | 1,301 | 1,306 | 1,288 | 1,296 | -14 | -1.1% | 1,396,200 |
1851～
1900
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
