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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 1,501 | 1,562 | 1,491 | 1,535 | +84 | +5.8% | 1,150,100 |
| 2024/08/05 | 1,521 | 1,525 | 1,435 | 1,451 | -105 | -6.7% | 1,542,700 |
| 2024/08/02 | 1,577 | 1,595 | 1,550 | 1,556 | -53 | -3.3% | 1,047,200 |
| 2024/08/01 | 1,673 | 1,683 | 1,609 | 1,609 | -89 | -5.2% | 1,158,200 |
| 2024/07/31 | 1,679 | 1,700 | 1,660 | 1,698 | +10 | +0.6% | 539,500 |
| 2024/07/30 | 1,714 | 1,716 | 1,663 | 1,688 | -18 | -1.1% | 805,700 |
| 2024/07/29 | 1,696 | 1,710 | 1,667 | 1,706 | +24 | +1.4% | 636,200 |
| 2024/07/26 | 1,701 | 1,722 | 1,679 | 1,682 | -20 | -1.2% | 751,600 |
| 2024/07/25 | 1,700 | 1,717 | 1,677 | 1,702 | -32 | -1.8% | 1,217,700 |
| 2024/07/24 | 1,802 | 1,802 | 1,728 | 1,734 | -62 | -3.5% | 803,700 |
| 2024/07/23 | 1,780 | 1,808 | 1,777 | 1,796 | +26 | +1.5% | 709,200 |
| 2024/07/22 | 1,713 | 1,770 | 1,709 | 1,770 | +57 | +3.3% | 846,100 |
| 2024/07/19 | 1,708 | 1,715 | 1,670 | 1,713 | -1 | -0.1% | 636,400 |
| 2024/07/18 | 1,701 | 1,733 | 1,686 | 1,714 | +4 | +0.2% | 729,800 |
| 2024/07/17 | 1,647 | 1,710 | 1,639 | 1,710 | +76 | +4.7% | 1,220,900 |
| 2024/07/16 | 1,674 | 1,674 | 1,618 | 1,634 | +56 | +3.5% | 1,703,200 |
| 2024/07/12 | 1,572 | 1,603 | 1,564 | 1,578 | +22 | +1.4% | 1,466,000 |
| 2024/07/11 | 1,536 | 1,562 | 1,530 | 1,556 | +32 | +2.1% | 560,500 |
| 2024/07/10 | 1,530 | 1,533 | 1,510 | 1,524 | +3 | +0.2% | 440,900 |
| 2024/07/09 | 1,492 | 1,527 | 1,490 | 1,521 | +32 | +2.1% | 503,400 |
| 2024/07/08 | 1,499 | 1,515 | 1,474 | 1,489 | ±0 | ±0% | 607,400 |
| 2024/07/05 | 1,520 | 1,525 | 1,488 | 1,489 | -27 | -1.8% | 677,600 |
| 2024/07/04 | 1,542 | 1,543 | 1,516 | 1,516 | -24 | -1.6% | 422,700 |
| 2024/07/03 | 1,540 | 1,541 | 1,529 | 1,540 | +2 | +0.1% | 214,600 |
| 2024/07/02 | 1,554 | 1,570 | 1,528 | 1,538 | -11 | -0.7% | 556,100 |
| 2024/07/01 | 1,542 | 1,551 | 1,531 | 1,549 | +16 | +1% | 379,700 |
| 2024/06/28 | 1,547 | 1,550 | 1,522 | 1,533 | -21 | -1.4% | 466,400 |
| 2024/06/27 | 1,551 | 1,578 | 1,538 | 1,554 | +2 | +0.1% | 461,200 |
| 2024/06/26 | 1,550 | 1,577 | 1,545 | 1,552 | -7 | -0.4% | 406,400 |
| 2024/06/25 | 1,523 | 1,566 | 1,521 | 1,559 | +40 | +2.6% | 381,900 |
| 2024/06/24 | 1,519 | 1,530 | 1,502 | 1,519 | +10 | +0.7% | 584,900 |
| 2024/06/21 | 1,520 | 1,532 | 1,501 | 1,509 | -43 | -2.8% | 979,700 |
| 2024/06/20 | 1,610 | 1,618 | 1,542 | 1,552 | -58 | -3.6% | 577,900 |
| 2024/06/19 | 1,611 | 1,623 | 1,598 | 1,610 | +5 | +0.3% | 216,700 |
| 2024/06/18 | 1,618 | 1,632 | 1,600 | 1,605 | -8 | -0.5% | 289,500 |
| 2024/06/17 | 1,599 | 1,613 | 1,583 | 1,613 | +14 | +0.9% | 400,500 |
| 2024/06/14 | 1,576 | 1,607 | 1,576 | 1,599 | +25 | +1.6% | 430,600 |
| 2024/06/13 | 1,580 | 1,585 | 1,570 | 1,574 | -12 | -0.8% | 246,500 |
| 2024/06/12 | 1,590 | 1,602 | 1,580 | 1,586 | -8 | -0.5% | 238,800 |
| 2024/06/11 | 1,609 | 1,614 | 1,592 | 1,594 | -15 | -0.9% | 293,000 |
| 2024/06/10 | 1,608 | 1,613 | 1,595 | 1,609 | +1 | +0.1% | 317,300 |
| 2024/06/07 | 1,583 | 1,619 | 1,581 | 1,608 | +28 | +1.8% | 531,500 |
| 2024/06/06 | 1,583 | 1,595 | 1,561 | 1,580 | +7 | +0.4% | 310,400 |
| 2024/06/05 | 1,553 | 1,576 | 1,546 | 1,573 | +19 | +1.2% | 382,400 |
| 2024/06/04 | 1,530 | 1,560 | 1,525 | 1,554 | +16 | +1% | 348,700 |
| 2024/06/03 | 1,575 | 1,576 | 1,533 | 1,538 | -33 | -2.1% | 387,100 |
| 2024/05/31 | 1,565 | 1,588 | 1,560 | 1,571 | +20 | +1.3% | 732,400 |
| 2024/05/30 | 1,512 | 1,555 | 1,505 | 1,551 | +22 | +1.4% | 605,800 |
| 2024/05/29 | 1,518 | 1,542 | 1,500 | 1,529 | +25 | +1.7% | 625,200 |
| 2024/05/28 | 1,475 | 1,507 | 1,475 | 1,504 | +32 | +2.2% | 435,700 |
201～
250
件表示中 / 4604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 | 153,000円 | +4.9% | +20.0% | 2.61% | 15.41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 | 260,700円 | +2.0% | +7.6% | 3.95% | 20.30倍 | 4.21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 | 138,000円 | +5.5% | +14.9% | 0.65% | 50.07倍 | 7.23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 |
| ノジマ | 279,000円 | +5.5% | +5.5% | 1.65% | 7.62倍 | 1.32倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| サイゼリヤ | 496,500円 | +15.2% | +0.7% | 0.50% | 23.64倍 | 2.17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
