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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/02/15 | 1,070 | 1,087 | 1,067 | 1,084 | +27 | +2.6% | 571,500 |
| 2017/02/14 | 1,076 | 1,076 | 1,057 | 1,057 | -14 | -1.3% | 502,500 |
| 2017/02/13 | 1,065 | 1,073 | 1,061 | 1,071 | +14 | +1.3% | 513,300 |
| 2017/02/10 | 1,056 | 1,061 | 1,051 | 1,057 | +16 | +1.5% | 577,100 |
| 2017/02/09 | 1,052 | 1,055 | 1,039 | 1,041 | -12 | -1.1% | 780,700 |
| 2017/02/08 | 1,055 | 1,066 | 1,051 | 1,053 | -3 | -0.3% | 616,400 |
| 2017/02/07 | 1,055 | 1,071 | 1,055 | 1,056 | -2 | -0.2% | 595,700 |
| 2017/02/06 | 1,069 | 1,070 | 1,051 | 1,058 | +2 | +0.2% | 549,900 |
| 2017/02/03 | 1,048 | 1,066 | 1,048 | 1,056 | +8 | +0.8% | 819,000 |
| 2017/02/02 | 1,062 | 1,073 | 1,045 | 1,048 | -6 | -0.6% | 809,200 |
| 2017/02/01 | 1,044 | 1,054 | 1,037 | 1,054 | -1 | -0.1% | 748,700 |
| 2017/01/31 | 1,080 | 1,082 | 1,046 | 1,055 | -40 | -3.7% | 1,338,700 |
| 2017/01/30 | 1,111 | 1,112 | 1,088 | 1,095 | -23 | -2.1% | 870,400 |
| 2017/01/27 | 1,127 | 1,135 | 1,117 | 1,118 | -2 | -0.2% | 896,500 |
| 2017/01/26 | 1,095 | 1,121 | 1,094 | 1,120 | +36 | +3.3% | 1,039,900 |
| 2017/01/25 | 1,078 | 1,085 | 1,069 | 1,084 | +19 | +1.8% | 548,500 |
| 2017/01/24 | 1,069 | 1,076 | 1,065 | 1,065 | -9 | -0.8% | 669,500 |
| 2017/01/23 | 1,065 | 1,085 | 1,061 | 1,074 | +7 | +0.7% | 1,118,100 |
| 2017/01/20 | 1,045 | 1,068 | 1,040 | 1,067 | +19 | +1.8% | 944,300 |
| 2017/01/19 | 1,037 | 1,055 | 1,037 | 1,048 | +23 | +2.2% | 938,200 |
| 2017/01/18 | 1,001 | 1,033 | 1,001 | 1,025 | +18 | +1.8% | 955,000 |
2001～
2050
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
