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 |
|---|---|---|---|---|---|---|---|
| 2015/09/30 | 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 |
| 2015/08/07 | 1,435 | 1,435 | 1,395 | 1,426 | -17 | -1.2% | 1,173,600 |
| 2015/08/06 | 1,452 | 1,469 | 1,435 | 1,443 | -9 | -0.6% | 812,700 |
| 2015/08/05 | 1,480 | 1,506 | 1,440 | 1,452 | -5 | -0.3% | 2,003,900 |
| 2015/08/04 | 1,429 | 1,479 | 1,424 | 1,457 | +36 | +2.5% | 1,563,300 |
| 2015/08/03 | 1,412 | 1,435 | 1,412 | 1,421 | +14 | +1% | 960,000 |
| 2015/07/31 | 1,422 | 1,431 | 1,404 | 1,407 | -19 | -1.3% | 1,001,500 |
| 2015/07/30 | 1,450 | 1,460 | 1,421 | 1,426 | -30 | -2.1% | 1,287,600 |
| 2015/07/29 | 1,445 | 1,472 | 1,442 | 1,456 | +14 | +1% | 824,800 |
| 2015/07/28 | 1,430 | 1,460 | 1,420 | 1,442 | -22 | -1.5% | 1,160,000 |
| 2015/07/27 | 1,485 | 1,525 | 1,457 | 1,464 | -39 | -2.6% | 1,443,500 |
| 2015/07/24 | 1,512 | 1,568 | 1,488 | 1,503 | -3 | -0.2% | 2,534,500 |
| 2015/07/23 | 1,405 | 1,509 | 1,405 | 1,506 | +105 | +7.5% | 2,932,700 |
| 2015/07/22 | 1,413 | 1,431 | 1,394 | 1,401 | -35 | -2.4% | 1,307,900 |
| 2015/07/21 | 1,451 | 1,459 | 1,424 | 1,436 | -19 | -1.3% | 1,405,300 |
| 2015/07/17 | 1,440 | 1,464 | 1,412 | 1,455 | +25 | +1.7% | 2,806,600 |
2401～
2450
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
