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 |
|---|---|---|---|---|---|---|---|
| 2015/12/14 | 1,030 | 1,043 | 1,014 | 1,019 | -40 | -3.8% | 1,947,800 |
| 2015/12/11 | 1,079 | 1,099 | 1,053 | 1,059 | -28 | -2.6% | 1,868,600 |
| 2015/12/10 | 1,107 | 1,118 | 1,085 | 1,087 | -34 | -3% | 1,578,800 |
| 2015/12/09 | 1,166 | 1,168 | 1,116 | 1,121 | -55 | -4.7% | 2,174,300 |
| 2015/12/08 | 1,174 | 1,193 | 1,160 | 1,176 | +26 | +2.3% | 2,620,500 |
| 2015/12/07 | 1,135 | 1,163 | 1,129 | 1,150 | +32 | +2.9% | 1,391,300 |
| 2015/12/04 | 1,142 | 1,144 | 1,117 | 1,118 | -10 | -0.9% | 1,583,900 |
| 2015/12/03 | 1,148 | 1,148 | 1,113 | 1,128 | -25 | -2.2% | 1,362,900 |
| 2015/12/02 | 1,163 | 1,164 | 1,150 | 1,153 | -1 | -0.1% | 1,033,600 |
| 2015/12/01 | 1,137 | 1,154 | 1,129 | 1,154 | +22 | +1.9% | 545,300 |
| 2015/11/30 | 1,141 | 1,149 | 1,121 | 1,132 | -9 | -0.8% | 748,700 |
| 2015/11/27 | 1,165 | 1,165 | 1,140 | 1,141 | -14 | -1.2% | 783,100 |
| 2015/11/26 | 1,155 | 1,165 | 1,146 | 1,155 | +4 | +0.3% | 1,041,100 |
| 2015/11/25 | 1,169 | 1,175 | 1,150 | 1,151 | -16 | -1.4% | 1,144,300 |
| 2015/11/24 | 1,165 | 1,177 | 1,153 | 1,167 | +23 | +2% | 1,448,400 |
| 2015/11/20 | 1,091 | 1,144 | 1,091 | 1,144 | +53 | +4.9% | 2,116,100 |
| 2015/11/19 | 1,071 | 1,093 | 1,066 | 1,091 | +33 | +3.1% | 922,000 |
| 2015/11/18 | 1,075 | 1,084 | 1,056 | 1,058 | -14 | -1.3% | 825,700 |
| 2015/11/17 | 1,082 | 1,086 | 1,070 | 1,072 | +8 | +0.8% | 581,500 |
| 2015/11/16 | 1,066 | 1,070 | 1,051 | 1,064 | -26 | -2.4% | 940,800 |
| 2015/11/13 | 1,091 | 1,116 | 1,087 | 1,090 | -4 | -0.4% | 1,354,400 |
| 2015/11/12 | 1,079 | 1,100 | 1,065 | 1,094 | +16 | +1.5% | 1,476,900 |
| 2015/11/11 | 1,040 | 1,084 | 1,040 | 1,078 | +43 | +4.2% | 1,869,100 |
| 2015/11/10 | 1,010 | 1,038 | 1,010 | 1,035 | +16 | +1.6% | 930,500 |
| 2015/11/09 | 1,030 | 1,030 | 1,009 | 1,019 | +7 | +0.7% | 1,487,500 |
| 2015/11/06 | 978 | 1,015 | 978 | 1,012 | +38 | +3.9% | 1,253,100 |
| 2015/11/05 | 976 | 979 | 967 | 974 | -3 | -0.3% | 870,300 |
| 2015/11/04 | 982 | 984 | 962 | 977 | -4 | -0.4% | 1,214,500 |
| 2015/11/02 | 988 | 999 | 980 | 981 | -6 | -0.6% | 920,000 |
| 2015/10/30 | 983 | 998 | 983 | 987 | +4 | +0.4% | 1,477,700 |
| 2015/10/29 | 1,003 | 1,004 | 974 | 983 | -12 | -1.2% | 2,173,000 |
| 2015/10/28 | 1,012 | 1,016 | 991 | 995 | -18 | -1.8% | 2,061,000 |
| 2015/10/27 | 1,018 | 1,032 | 1,011 | 1,013 | -12 | -1.2% | 1,175,900 |
| 2015/10/26 | 1,046 | 1,048 | 1,020 | 1,025 | -19 | -1.8% | 1,240,300 |
| 2015/10/23 | 1,056 | 1,061 | 1,040 | 1,044 | -4 | -0.4% | 694,300 |
| 2015/10/22 | 1,050 | 1,058 | 1,044 | 1,048 | -4 | -0.4% | 467,300 |
| 2015/10/21 | 1,052 | 1,067 | 1,043 | 1,052 | ±0 | ±0% | 645,100 |
| 2015/10/20 | 1,069 | 1,079 | 1,044 | 1,052 | -7 | -0.7% | 685,700 |
| 2015/10/19 | 1,076 | 1,080 | 1,055 | 1,059 | -12 | -1.1% | 583,300 |
| 2015/10/16 | 1,059 | 1,075 | 1,056 | 1,071 | +18 | +1.7% | 762,100 |
| 2015/10/15 | 1,044 | 1,083 | 1,044 | 1,053 | -21 | -2% | 1,310,300 |
| 2015/10/14 | 1,046 | 1,076 | 1,040 | 1,074 | +28 | +2.7% | 807,900 |
| 2015/10/13 | 1,080 | 1,109 | 1,039 | 1,046 | -29 | -2.7% | 1,039,000 |
| 2015/10/09 | 1,065 | 1,078 | 1,051 | 1,075 | +15 | +1.4% | 790,400 |
| 2015/10/08 | 1,115 | 1,116 | 1,057 | 1,060 | -53 | -4.8% | 1,148,800 |
| 2015/10/07 | 1,121 | 1,133 | 1,079 | 1,113 | -2 | -0.2% | 1,553,700 |
| 2015/10/06 | 1,078 | 1,124 | 1,062 | 1,115 | +37 | +3.4% | 1,643,800 |
| 2015/10/05 | 1,076 | 1,085 | 1,061 | 1,078 | +2 | +0.2% | 1,256,300 |
| 2015/10/02 | 1,125 | 1,144 | 1,068 | 1,076 | -38 | -3.4% | 1,392,900 |
| 2015/10/01 | 1,054 | 1,132 | 1,054 | 1,114 | +75 | +7.2% | 1,687,200 |
2351～
2400
件表示中 / 4641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 | 157,800円 | +4.9% | +20.0% | 2.53% | 15.89倍 | 1.72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 |
| トライアル | 252,400円 | +11.8% | +3.1% | 0.63% | 29.68倍 | 2.57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 |
| 日ガス | 265,500円 | +2.0% | +7.6% | 3.88% | 20.68倍 | 4.29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 |
| サイゼリヤ | 538,000円 | +15.2% | +0.7% | 0.56% | 25.63倍 | 2.35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 |
| ケーズＨＤ | 150,200円 | +2.3% | +2.3% | 2.93% | 23.87倍 | 0.95倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
市場注目の銘柄
チャート関連のコラム
