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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 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 |
| 2015/07/16 | 1,378 | 1,430 | 1,371 | 1,430 | +56 | +4.1% | 2,191,900 |
| 2015/07/15 | 1,367 | 1,393 | 1,347 | 1,374 | +9 | +0.7% | 1,897,700 |
| 2015/07/14 | 1,400 | 1,406 | 1,357 | 1,365 | -5 | -0.4% | 2,225,700 |
| 2015/07/13 | 1,399 | 1,399 | 1,335 | 1,370 | -49 | -3.5% | 3,366,400 |
| 2015/07/10 | 1,492 | 1,500 | 1,401 | 1,419 | -47 | -3.2% | 2,283,500 |
| 2015/07/09 | 1,463 | 1,495 | 1,385 | 1,466 | -77 | -5% | 3,754,500 |
| 2015/07/08 | 1,620 | 1,629 | 1,538 | 1,543 | -76 | -4.7% | 2,239,000 |
| 2015/07/07 | 1,610 | 1,641 | 1,582 | 1,619 | +27 | +1.7% | 2,178,000 |
| 2015/07/06 | 1,560 | 1,607 | 1,542 | 1,592 | -7 | -0.4% | 2,541,000 |
| 2015/07/03 | 1,550 | 1,599 | 1,530 | 1,599 | +60 | +3.9% | 1,804,800 |
| 2015/07/02 | 1,578 | 1,585 | 1,527 | 1,539 | -14 | -0.9% | 1,777,300 |
| 2015/07/01 | 1,520 | 1,565 | 1,508 | 1,553 | +11 | +0.7% | 1,976,300 |
| 2015/06/30 | 1,520 | 1,598 | 1,518 | 1,542 | +22 | +1.4% | 2,890,600 |
| 2015/06/29 | 1,440 | 1,546 | 1,440 | 1,520 | +30 | +2% | 2,551,900 |
| 2015/06/26 | 1,445 | 1,516 | 1,442 | 1,490 | +59 | +4.1% | 2,500,800 |
| 2015/06/25 | 1,430 | 1,453 | 1,421 | 1,431 | -13 | -0.9% | 1,045,200 |
| 2015/06/24 | 1,470 | 1,472 | 1,425 | 1,444 | -24 | -1.6% | 1,799,000 |
| 2015/06/23 | 1,498 | 1,512 | 1,460 | 1,468 | -18 | -1.2% | 1,401,400 |
| 2015/06/22 | 1,448 | 1,488 | 1,445 | 1,486 | +50 | +3.5% | 1,633,000 |
| 2015/06/19 | 1,442 | 1,448 | 1,421 | 1,436 | +1 | +0.1% | 1,295,200 |
| 2015/06/18 | 1,413 | 1,440 | 1,391 | 1,435 | +24 | +1.7% | 1,418,100 |
| 2015/06/17 | 1,395 | 1,428 | 1,391 | 1,411 | +35 | +2.5% | 1,430,300 |
| 2015/06/16 | 1,400 | 1,406 | 1,374 | 1,376 | -29 | -2.1% | 1,124,300 |
| 2015/06/15 | 1,385 | 1,408 | 1,385 | 1,405 | +7 | +0.5% | 1,088,700 |
| 2015/06/12 | 1,370 | 1,403 | 1,366 | 1,398 | +42 | +3.1% | 2,239,900 |
| 2015/06/11 | 1,350 | 1,385 | 1,347 | 1,356 | +22 | +1.6% | 2,290,400 |
| 2015/06/10 | 1,312 | 1,339 | 1,306 | 1,334 | +24 | +1.8% | 1,359,100 |
| 2015/06/09 | 1,313 | 1,324 | 1,301 | 1,310 | -12 | -0.9% | 1,138,600 |
| 2015/06/08 | 1,293 | 1,340 | 1,292 | 1,322 | +40 | +3.1% | 2,157,400 |
| 2015/06/05 | 1,265 | 1,290 | 1,262 | 1,282 | +27 | +2.2% | 1,126,700 |
| 2015/06/04 | 1,270 | 1,279 | 1,247 | 1,255 | -6 | -0.5% | 501,500 |
| 2015/06/03 | 1,259 | 1,261 | 1,238 | 1,261 | +10 | +0.8% | 641,100 |
| 2015/06/02 | 1,240 | 1,264 | 1,236 | 1,251 | +9 | +0.7% | 578,500 |
| 2015/06/01 | 1,241 | 1,246 | 1,232 | 1,242 | +6 | +0.5% | 372,600 |
| 2015/05/29 | 1,212 | 1,239 | 1,212 | 1,236 | +22 | +1.8% | 874,800 |
2401～
2450
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 | 152,900円 | +4.9% | +20.0% | 2.62% | 15.40倍 | 1.67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 | 258,600円 | +2.0% | +7.6% | 3.98% | 20.14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 | 138,100円 | +5.5% | +14.9% | 0.65% | 50.11倍 | 7.24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 | 499,500円 | +15.2% | +0.7% | 0.50% | 23.78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 | 207,100円 | +11.8% | +3.1% | 0.77% | 24.36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
