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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 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 |
| 2015/09/30 | 1,027 | 1,046 | 1,022 | 1,039 | +35 | +3.5% | 886,000 |
| 2015/09/29 | 1,043 | 1,055 | 1,003 | 1,004 | -61 | -5.7% | 1,290,000 |
| 2015/09/28 | 1,054 | 1,071 | 1,041 | 1,065 | +26 | +2.5% | 741,800 |
| 2015/09/25 | 1,040 | 1,050 | 1,017 | 1,039 | +7 | +0.7% | 990,300 |
| 2015/09/24 | 1,025 | 1,050 | 1,020 | 1,032 | -4 | -0.4% | 736,200 |
| 2015/09/18 | 1,040 | 1,056 | 1,031 | 1,036 | -4 | -0.4% | 1,550,200 |
| 2015/09/17 | 1,035 | 1,051 | 1,026 | 1,040 | +2 | +0.2% | 1,153,900 |
| 2015/09/16 | 1,059 | 1,059 | 1,025 | 1,038 | -18 | -1.7% | 637,700 |
| 2015/09/15 | 1,035 | 1,059 | 1,020 | 1,056 | +21 | +2% | 995,900 |
| 2015/09/14 | 1,070 | 1,076 | 1,031 | 1,035 | -31 | -2.9% | 805,600 |
| 2015/09/11 | 1,027 | 1,076 | 1,026 | 1,066 | +24 | +2.3% | 1,304,700 |
| 2015/09/10 | 1,045 | 1,053 | 1,019 | 1,042 | -34 | -3.2% | 984,400 |
| 2015/09/09 | 1,045 | 1,078 | 1,028 | 1,076 | +66 | +6.5% | 1,593,700 |
| 2015/09/08 | 1,055 | 1,075 | 1,004 | 1,010 | -49 | -4.6% | 1,469,300 |
| 2015/09/07 | 1,046 | 1,062 | 1,021 | 1,059 | -4 | -0.4% | 1,365,600 |
| 2015/09/04 | 1,088 | 1,099 | 1,050 | 1,063 | -15 | -1.4% | 1,573,100 |
| 2015/09/03 | 1,131 | 1,141 | 1,077 | 1,078 | -52 | -4.6% | 1,535,900 |
| 2015/09/02 | 1,094 | 1,192 | 1,075 | 1,130 | +18 | +1.6% | 2,016,900 |
| 2015/09/01 | 1,167 | 1,169 | 1,111 | 1,112 | -60 | -5.1% | 1,279,600 |
| 2015/08/31 | 1,194 | 1,195 | 1,166 | 1,172 | -23 | -1.9% | 980,200 |
| 2015/08/28 | 1,185 | 1,208 | 1,182 | 1,195 | +16 | +1.4% | 1,180,900 |
| 2015/08/27 | 1,200 | 1,222 | 1,171 | 1,179 | +31 | +2.7% | 2,432,400 |
| 2015/08/26 | 1,151 | 1,179 | 1,119 | 1,148 | +69 | +6.4% | 2,723,000 |
| 2015/08/25 | 1,046 | 1,139 | 1,029 | 1,079 | -31 | -2.8% | 2,969,300 |
| 2015/08/24 | 1,177 | 1,192 | 1,080 | 1,110 | -86 | -7.2% | 1,957,000 |
| 2015/08/21 | 1,190 | 1,215 | 1,182 | 1,196 | -32 | -2.6% | 1,493,700 |
| 2015/08/20 | 1,296 | 1,296 | 1,217 | 1,228 | -39 | -3.1% | 2,048,000 |
| 2015/08/19 | 1,314 | 1,314 | 1,263 | 1,267 | -57 | -4.3% | 1,633,800 |
| 2015/08/18 | 1,328 | 1,334 | 1,314 | 1,324 | -5 | -0.4% | 638,800 |
| 2015/08/17 | 1,337 | 1,348 | 1,325 | 1,329 | -8 | -0.6% | 508,600 |
| 2015/08/14 | 1,345 | 1,373 | 1,333 | 1,337 | ±0 | ±0% | 872,600 |
| 2015/08/13 | 1,340 | 1,348 | 1,318 | 1,337 | -4 | -0.3% | 1,283,300 |
| 2015/08/12 | 1,401 | 1,401 | 1,309 | 1,341 | -72 | -5.1% | 2,729,500 |
| 2015/08/11 | 1,430 | 1,443 | 1,408 | 1,413 | -42 | -2.9% | 1,686,300 |
| 2015/08/10 | 1,420 | 1,455 | 1,415 | 1,455 | +29 | +2% | 738,900 |
2351～
2400
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 | 152,400円 | +4.9% | +20.0% | 2.62% | 15.35倍 | 1.66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 | 259,000円 | +2.0% | +7.6% | 3.98% | 20.17倍 | 4.18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 | 138,400円 | +5.5% | +14.9% | 0.65% | 50.22倍 | 7.25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 | 500,000円 | +15.2% | +0.7% | 0.50% | 23.81倍 | 2.18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 | 207,000円 | +11.8% | +3.1% | 0.77% | 24.34倍 | 2.11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
