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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 1,765 | 1,780 | 1,739 | 1,762 | +18 | +1% | 981,700 |
| 2024/10/16 | 1,722 | 1,754 | 1,716 | 1,744 | +22 | +1.3% | 1,449,900 |
| 2024/10/15 | 1,650 | 1,748 | 1,650 | 1,722 | +192 | +12.5% | 4,668,500 |
| 2024/10/11 | 1,547 | 1,553 | 1,517 | 1,530 | -31 | -2% | 1,468,300 |
| 2024/10/10 | 1,582 | 1,586 | 1,553 | 1,561 | -21 | -1.3% | 879,100 |
| 2024/10/09 | 1,568 | 1,586 | 1,561 | 1,582 | +14 | +0.9% | 459,700 |
| 2024/10/08 | 1,588 | 1,590 | 1,562 | 1,568 | -24 | -1.5% | 427,200 |
| 2024/10/07 | 1,610 | 1,617 | 1,581 | 1,592 | -6 | -0.4% | 422,700 |
| 2024/10/04 | 1,590 | 1,613 | 1,589 | 1,598 | +26 | +1.7% | 502,300 |
| 2024/10/03 | 1,590 | 1,600 | 1,568 | 1,572 | +14 | +0.9% | 372,800 |
| 2024/10/02 | 1,574 | 1,599 | 1,553 | 1,558 | -26 | -1.6% | 467,900 |
| 2024/10/01 | 1,600 | 1,600 | 1,551 | 1,584 | +1 | +0.1% | 599,600 |
| 2024/09/30 | 1,581 | 1,610 | 1,578 | 1,583 | -47 | -2.9% | 638,500 |
| 2024/09/27 | 1,620 | 1,640 | 1,611 | 1,630 | +15 | +0.9% | 469,100 |
| 2024/09/26 | 1,590 | 1,616 | 1,590 | 1,615 | +58 | +3.7% | 850,800 |
| 2024/09/25 | 1,544 | 1,570 | 1,526 | 1,557 | +13 | +0.8% | 659,300 |
| 2024/09/24 | 1,530 | 1,558 | 1,521 | 1,544 | +2 | +0.1% | 674,200 |
| 2024/09/20 | 1,529 | 1,548 | 1,525 | 1,542 | +24 | +1.6% | 701,400 |
| 2024/09/19 | 1,550 | 1,564 | 1,509 | 1,518 | -33 | -2.1% | 735,200 |
| 2024/09/18 | 1,569 | 1,585 | 1,540 | 1,551 | -3 | -0.2% | 450,200 |
| 2024/09/17 | 1,538 | 1,558 | 1,528 | 1,554 | +21 | +1.4% | 699,900 |
| 2024/09/13 | 1,545 | 1,551 | 1,523 | 1,533 | -1 | -0.1% | 662,100 |
| 2024/09/12 | 1,525 | 1,553 | 1,524 | 1,534 | +32 | +2.1% | 839,000 |
| 2024/09/11 | 1,565 | 1,565 | 1,491 | 1,502 | -79 | -5% | 1,220,800 |
| 2024/09/10 | 1,581 | 1,620 | 1,569 | 1,581 | +14 | +0.9% | 1,345,400 |
| 2024/09/09 | 1,647 | 1,655 | 1,567 | 1,567 | -126 | -7.4% | 1,863,900 |
| 2024/09/06 | 1,663 | 1,719 | 1,660 | 1,693 | +35 | +2.1% | 809,400 |
| 2024/09/05 | 1,708 | 1,708 | 1,633 | 1,658 | -70 | -4.1% | 1,200,500 |
| 2024/09/04 | 1,737 | 1,791 | 1,719 | 1,728 | -38 | -2.2% | 835,200 |
| 2024/09/03 | 1,719 | 1,766 | 1,713 | 1,766 | +46 | +2.7% | 724,800 |
| 2024/09/02 | 1,680 | 1,724 | 1,671 | 1,720 | +54 | +3.2% | 1,051,700 |
| 2024/08/30 | 1,670 | 1,675 | 1,631 | 1,666 | -14 | -0.8% | 851,900 |
| 2024/08/29 | 1,677 | 1,704 | 1,668 | 1,680 | -21 | -1.2% | 2,135,400 |
| 2024/08/28 | 1,700 | 1,712 | 1,683 | 1,701 | +1 | +0.1% | 2,767,000 |
| 2024/08/27 | 1,703 | 1,714 | 1,694 | 1,700 | -11 | -0.6% | 1,286,000 |
| 2024/08/26 | 1,722 | 1,732 | 1,707 | 1,711 | -12 | -0.7% | 821,300 |
| 2024/08/23 | 1,719 | 1,724 | 1,702 | 1,723 | ±0 | ±0% | 918,500 |
| 2024/08/22 | 1,701 | 1,730 | 1,696 | 1,723 | +28 | +1.7% | 1,095,000 |
| 2024/08/21 | 1,683 | 1,702 | 1,675 | 1,695 | -4 | -0.2% | 1,105,200 |
| 2024/08/20 | 1,611 | 1,720 | 1,611 | 1,699 | +102 | +6.4% | 1,899,600 |
| 2024/08/19 | 1,626 | 1,626 | 1,595 | 1,597 | -34 | -2.1% | 1,469,700 |
| 2024/08/16 | 1,609 | 1,634 | 1,599 | 1,631 | +57 | +3.6% | 1,367,100 |
| 2024/08/15 | 1,593 | 1,611 | 1,570 | 1,574 | -21 | -1.3% | 1,230,400 |
| 2024/08/14 | 1,600 | 1,604 | 1,575 | 1,595 | -6 | -0.4% | 919,100 |
| 2024/08/13 | 1,580 | 1,608 | 1,574 | 1,601 | +21 | +1.3% | 1,255,600 |
| 2024/08/09 | 1,574 | 1,617 | 1,550 | 1,580 | +30 | +1.9% | 1,021,600 |
| 2024/08/08 | 1,531 | 1,573 | 1,523 | 1,550 | -4 | -0.3% | 1,280,300 |
| 2024/08/07 | 1,524 | 1,583 | 1,518 | 1,554 | +19 | +1.2% | 852,300 |
| 2024/08/06 | 1,501 | 1,562 | 1,491 | 1,535 | +84 | +5.8% | 1,150,100 |
| 2024/08/05 | 1,521 | 1,525 | 1,435 | 1,451 | -105 | -6.7% | 1,542,700 |
151～
200
件表示中 / 4602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 | 149,000円 | +4.9% | +20.0% | 2.68% | 15.01倍 | 1.62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 | 260,500円 | +2.0% | +7.6% | 3.95% | 20.29倍 | 4.21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 |
| ノジマ | 277,100円 | +5.5% | +5.5% | 1.66% | 7.56倍 | 1.31倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| トライアル | 211,400円 | +11.8% | +3.1% | 0.76% | 24.86倍 | 2.16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 |
| サイゼリヤ | 490,000円 | +15.2% | +0.7% | 0.51% | 23.33倍 | 2.14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
