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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,160 | 1,164 | 1,145 | 1,160 | -3 | -0.3% | 602,900 |
| 2017/06/09 | 1,184 | 1,185 | 1,160 | 1,163 | -28 | -2.4% | 855,300 |
| 2017/06/08 | 1,221 | 1,221 | 1,191 | 1,191 | -26 | -2.1% | 573,200 |
| 2017/06/07 | 1,192 | 1,238 | 1,192 | 1,217 | +26 | +2.2% | 1,362,000 |
| 2017/06/06 | 1,200 | 1,200 | 1,185 | 1,191 | -10 | -0.8% | 559,300 |
| 2017/06/05 | 1,198 | 1,207 | 1,193 | 1,201 | +6 | +0.5% | 812,000 |
| 2017/06/02 | 1,177 | 1,197 | 1,164 | 1,195 | +21 | +1.8% | 619,100 |
| 2017/06/01 | 1,175 | 1,188 | 1,171 | 1,174 | -3 | -0.3% | 833,700 |
| 2017/05/31 | 1,183 | 1,195 | 1,175 | 1,177 | -11 | -0.9% | 514,400 |
| 2017/05/30 | 1,190 | 1,203 | 1,187 | 1,188 | +2 | +0.2% | 634,400 |
| 2017/05/29 | 1,206 | 1,211 | 1,185 | 1,186 | -19 | -1.6% | 607,200 |
| 2017/05/26 | 1,194 | 1,220 | 1,186 | 1,205 | +16 | +1.3% | 1,572,900 |
| 2017/05/25 | 1,195 | 1,195 | 1,177 | 1,189 | +5 | +0.4% | 773,900 |
| 2017/05/24 | 1,171 | 1,192 | 1,168 | 1,184 | +18 | +1.5% | 995,100 |
| 2017/05/23 | 1,155 | 1,169 | 1,155 | 1,166 | +12 | +1% | 591,900 |
| 2017/05/22 | 1,142 | 1,164 | 1,141 | 1,154 | +8 | +0.7% | 567,600 |
| 2017/05/19 | 1,153 | 1,154 | 1,139 | 1,146 | -6 | -0.5% | 304,800 |
| 2017/05/18 | 1,120 | 1,155 | 1,119 | 1,152 | +12 | +1.1% | 572,100 |
| 2017/05/17 | 1,133 | 1,143 | 1,126 | 1,140 | -3 | -0.3% | 611,200 |
| 2017/05/16 | 1,158 | 1,159 | 1,141 | 1,143 | -12 | -1% | 437,300 |
| 2017/05/15 | 1,147 | 1,165 | 1,146 | 1,155 | -10 | -0.9% | 506,600 |
| 2017/05/12 | 1,162 | 1,167 | 1,152 | 1,165 | -9 | -0.8% | 623,500 |
| 2017/05/11 | 1,150 | 1,174 | 1,149 | 1,174 | +28 | +2.4% | 1,037,400 |
| 2017/05/10 | 1,146 | 1,157 | 1,144 | 1,146 | ±0 | ±0% | 923,700 |
| 2017/05/09 | 1,140 | 1,150 | 1,140 | 1,146 | +12 | +1.1% | 573,900 |
| 2017/05/08 | 1,113 | 1,135 | 1,111 | 1,134 | +26 | +2.3% | 708,700 |
| 2017/05/02 | 1,103 | 1,118 | 1,103 | 1,108 | +12 | +1.1% | 595,200 |
| 2017/05/01 | 1,112 | 1,112 | 1,093 | 1,096 | -13 | -1.2% | 405,500 |
| 2017/04/28 | 1,095 | 1,113 | 1,087 | 1,109 | -4 | -0.4% | 886,100 |
| 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 |
1951～
2000
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
