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 |
|---|---|---|---|---|---|---|---|
| 2015/02/04 | 1,334 | 1,356 | 1,329 | 1,347 | +33 | +2.5% | 1,202,700 |
| 2015/02/03 | 1,356 | 1,370 | 1,305 | 1,314 | -34 | -2.5% | 1,193,600 |
| 2015/02/02 | 1,335 | 1,349 | 1,311 | 1,348 | +9 | +0.7% | 841,000 |
| 2015/01/30 | 1,356 | 1,368 | 1,331 | 1,339 | -9 | -0.7% | 779,300 |
| 2015/01/29 | 1,345 | 1,380 | 1,333 | 1,348 | -16 | -1.2% | 1,585,300 |
| 2015/01/28 | 1,287 | 1,366 | 1,281 | 1,364 | +65 | +5% | 2,460,400 |
| 2015/01/27 | 1,268 | 1,303 | 1,261 | 1,299 | +30 | +2.4% | 1,521,400 |
| 2015/01/26 | 1,280 | 1,296 | 1,263 | 1,269 | -19 | -1.5% | 1,247,800 |
| 2015/01/23 | 1,321 | 1,328 | 1,284 | 1,288 | -33 | -2.5% | 1,247,800 |
| 2015/01/22 | 1,320 | 1,339 | 1,305 | 1,321 | -8 | -0.6% | 1,142,300 |
| 2015/01/21 | 1,350 | 1,350 | 1,316 | 1,329 | -22 | -1.6% | 1,688,700 |
| 2015/01/20 | 1,369 | 1,374 | 1,336 | 1,351 | -8 | -0.6% | 1,520,600 |
| 2015/01/19 | 1,354 | 1,366 | 1,324 | 1,359 | +10 | +0.7% | 1,370,100 |
| 2015/01/16 | 1,337 | 1,353 | 1,308 | 1,349 | -7 | -0.5% | 2,161,000 |
| 2015/01/15 | 1,276 | 1,359 | 1,274 | 1,356 | +82 | +6.4% | 2,630,600 |
| 2015/01/14 | 1,299 | 1,336 | 1,261 | 1,274 | +9 | +0.7% | 3,068,000 |
| 2015/01/13 | 1,238 | 1,280 | 1,203 | 1,265 | +17 | +1.4% | 1,588,900 |
| 2015/01/09 | 1,289 | 1,301 | 1,245 | 1,248 | -22 | -1.7% | 1,431,300 |
| 2015/01/08 | 1,300 | 1,310 | 1,266 | 1,270 | +12 | +1% | 1,992,300 |
| 2015/01/07 | 1,306 | 1,328 | 1,244 | 1,258 | -85 | -6.3% | 3,471,100 |
| 2015/01/06 | 1,390 | 1,393 | 1,334 | 1,343 | -69 | -4.9% | 2,637,700 |
| 2015/01/05 | 1,374 | 1,420 | 1,373 | 1,412 | +22 | +1.6% | 1,309,200 |
| 2014/12/30 | 1,379 | 1,410 | 1,372 | 1,390 | +1 | +0.1% | 2,169,100 |
| 2014/12/29 | 1,403 | 1,415 | 1,374 | 1,389 | +7 | +0.5% | 2,271,700 |
| 2014/12/26 | 1,350 | 1,384 | 1,330 | 1,382 | +38 | +2.8% | 1,316,500 |
| 2014/12/25 | 1,350 | 1,379 | 1,330 | 1,344 | +5 | +0.4% | 1,738,300 |
| 2014/12/24 | 1,295 | 1,372 | 1,279 | 1,339 | +56 | +4.4% | 2,087,500 |
| 2014/12/22 | 1,256 | 1,284 | 1,221 | 1,283 | +27 | +2.1% | 1,401,900 |
| 2014/12/19 | 1,285 | 1,299 | 1,241 | 1,256 | -8 | -0.6% | 1,916,000 |
| 2014/12/18 | 1,250 | 1,268 | 1,240 | 1,264 | +42 | +3.4% | 1,645,400 |
| 2014/12/17 | 1,188 | 1,229 | 1,186 | 1,222 | +38 | +3.2% | 2,533,300 |
| 2014/12/16 | 1,173 | 1,199 | 1,159 | 1,184 | +7 | +0.6% | 2,056,700 |
| 2014/12/15 | 1,139 | 1,184 | 1,126 | 1,177 | +37 | +3.2% | 1,427,500 |
| 2014/12/12 | 1,107 | 1,149 | 1,101 | 1,140 | +44 | +4% | 1,359,300 |
| 2014/12/11 | 1,070 | 1,104 | 1,062 | 1,096 | -5 | -0.5% | 798,600 |
| 2014/12/10 | 1,088 | 1,118 | 1,080 | 1,101 | -2 | -0.2% | 950,000 |
| 2014/12/09 | 1,099 | 1,119 | 1,090 | 1,103 | +7 | +0.6% | 1,117,700 |
| 2014/12/08 | 1,090 | 1,098 | 1,078 | 1,096 | +23 | +2.1% | 1,065,100 |
| 2014/12/05 | 1,060 | 1,074 | 1,055 | 1,073 | +15 | +1.4% | 776,700 |
| 2014/12/04 | 1,066 | 1,075 | 1,055 | 1,058 | +6 | +0.6% | 557,300 |
| 2014/12/03 | 1,058 | 1,071 | 1,048 | 1,052 | -3 | -0.3% | 749,300 |
| 2014/12/02 | 1,055 | 1,060 | 1,041 | 1,055 | ±0 | ±0% | 739,900 |
| 2014/12/01 | 1,041 | 1,055 | 1,040 | 1,055 | +14 | +1.3% | 648,400 |
| 2014/11/28 | 1,029 | 1,043 | 1,029 | 1,041 | +16 | +1.6% | 436,400 |
| 2014/11/27 | 1,046 | 1,046 | 1,024 | 1,025 | -20 | -1.9% | 362,500 |
| 2014/11/26 | 1,022 | 1,047 | 1,020 | 1,045 | +29 | +2.9% | 800,800 |
| 2014/11/25 | 1,020 | 1,022 | 1,005 | 1,016 | +3 | +0.3% | 588,700 |
| 2014/11/21 | 1,013 | 1,019 | 1,001 | 1,013 | -5 | -0.5% | 623,300 |
| 2014/11/20 | 1,024 | 1,025 | 1,002 | 1,018 | +1 | +0.1% | 527,900 |
| 2014/11/19 | 1,040 | 1,048 | 1,015 | 1,017 | -20 | -1.9% | 635,800 |
2401～
2450
件表示中 / 4480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 | 163,100円 | +3.2% | +6.5% | 2.21% | 18.36倍 | 1.83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 |
| ワークマン | 407,000円 | +4.5% | +2.1% | 1.67% | 20.35倍 | 2.66倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマン女子」など展開 |
| トリドールＨＤ | 351,000円 | +14.3% | -5.9% | 0.28% | 62.66倍 | 3.70倍 |
|
低価格うどん「丸亀製麺」展開。居酒屋や香港で上場のヌードル「タムジャイ」も。アジア積極出店 |
| パルＧＨＤ | 311,000円 | +8.7% | +23.5% | 1.61% | 18.22倍 | 4.04倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| サイゼリヤ | 515,000円 | +12.9% | +5.2% | 0.49% | 24.56倍 | 2.29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 |
市場注目の銘柄
チャート関連のコラム
