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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/27 | 1,470 | 1,472 | 1,457 | 1,472 | +9 | +0.6% | 240,100 |
| 2024/05/24 | 1,444 | 1,472 | 1,441 | 1,463 | +1 | +0.1% | 276,600 |
| 2024/05/23 | 1,469 | 1,476 | 1,457 | 1,462 | -8 | -0.5% | 235,500 |
| 2024/05/22 | 1,474 | 1,490 | 1,466 | 1,470 | -8 | -0.5% | 306,300 |
| 2024/05/21 | 1,491 | 1,497 | 1,474 | 1,478 | -2 | -0.1% | 405,000 |
| 2024/05/20 | 1,500 | 1,507 | 1,472 | 1,480 | -9 | -0.6% | 435,000 |
| 2024/05/17 | 1,474 | 1,500 | 1,471 | 1,489 | +4 | +0.3% | 290,800 |
| 2024/05/16 | 1,477 | 1,499 | 1,465 | 1,485 | +1 | +0.1% | 272,700 |
| 2024/05/15 | 1,499 | 1,504 | 1,474 | 1,484 | -5 | -0.3% | 349,200 |
| 2024/05/14 | 1,474 | 1,492 | 1,461 | 1,489 | +15 | +1% | 371,300 |
| 2024/05/13 | 1,465 | 1,480 | 1,458 | 1,474 | +5 | +0.3% | 234,700 |
| 2024/05/10 | 1,476 | 1,482 | 1,466 | 1,469 | -8 | -0.5% | 431,700 |
| 2024/05/09 | 1,463 | 1,494 | 1,457 | 1,477 | +25 | +1.7% | 311,900 |
| 2024/05/08 | 1,471 | 1,478 | 1,452 | 1,452 | -21 | -1.4% | 324,400 |
| 2024/05/07 | 1,493 | 1,498 | 1,468 | 1,473 | -34 | -2.3% | 501,000 |
| 2024/05/02 | 1,510 | 1,523 | 1,498 | 1,507 | -6 | -0.4% | 341,800 |
| 2024/05/01 | 1,513 | 1,535 | 1,503 | 1,513 | -18 | -1.2% | 345,700 |
| 2024/04/30 | 1,489 | 1,536 | 1,488 | 1,531 | +52 | +3.5% | 597,600 |
| 2024/04/26 | 1,491 | 1,494 | 1,457 | 1,479 | -13 | -0.9% | 2,627,600 |
| 2024/04/25 | 1,545 | 1,545 | 1,488 | 1,492 | -57 | -3.7% | 758,300 |
| 2024/04/24 | 1,551 | 1,565 | 1,540 | 1,549 | -12 | -0.8% | 752,200 |
| 2024/04/23 | 1,577 | 1,591 | 1,561 | 1,561 | -16 | -1% | 582,800 |
| 2024/04/22 | 1,550 | 1,582 | 1,543 | 1,577 | +34 | +2.2% | 668,100 |
| 2024/04/19 | 1,571 | 1,588 | 1,543 | 1,543 | -22 | -1.4% | 1,036,700 |
| 2024/04/18 | 1,519 | 1,573 | 1,519 | 1,565 | +55 | +3.6% | 750,000 |
| 2024/04/17 | 1,520 | 1,547 | 1,507 | 1,510 | -22 | -1.4% | 901,700 |
| 2024/04/16 | 1,615 | 1,618 | 1,524 | 1,532 | -112 | -6.8% | 1,586,300 |
| 2024/04/15 | 1,528 | 1,648 | 1,509 | 1,644 | +206 | +14.3% | 3,521,700 |
| 2024/04/12 | 1,430 | 1,449 | 1,404 | 1,438 | +14 | +1% | 792,900 |
| 2024/04/11 | 1,373 | 1,424 | 1,365 | 1,424 | +50 | +3.6% | 884,000 |
| 2024/04/10 | 1,378 | 1,384 | 1,370 | 1,374 | -1 | -0.1% | 452,400 |
| 2024/04/09 | 1,387 | 1,394 | 1,363 | 1,375 | -10 | -0.7% | 530,800 |
| 2024/04/08 | 1,390 | 1,402 | 1,377 | 1,385 | -6 | -0.4% | 565,800 |
| 2024/04/05 | 1,360 | 1,395 | 1,355 | 1,391 | +26 | +1.9% | 603,400 |
| 2024/04/04 | 1,370 | 1,372 | 1,340 | 1,365 | +5 | +0.4% | 698,300 |
| 2024/04/03 | 1,322 | 1,360 | 1,314 | 1,360 | +28 | +2.1% | 755,400 |
| 2024/04/02 | 1,326 | 1,333 | 1,305 | 1,332 | +6 | +0.5% | 587,200 |
| 2024/04/01 | 1,290 | 1,332 | 1,285 | 1,326 | +44 | +3.4% | 869,900 |
| 2024/03/29 | 1,288 | 1,295 | 1,272 | 1,282 | +1 | +0.1% | 454,000 |
| 2024/03/28 | 1,264 | 1,289 | 1,263 | 1,281 | +13 | +1% | 505,700 |
201～
250
件表示中 / 4564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 | 147,300円 | +3.2% | +6.5% | 2.44% | 16.59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 |
| クスリのアオキ | 319,300円 | +11.0% | +27.4% | 0.44% | 18.09倍 | 2.21倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| パルＧＨＤ | 340,500円 | +8.7% | +23.5% | 1.76% | 19.95倍 | 4.43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 |
| トライアル | 220,000円 | +12.6% | +20.3% | 0.73% | 19.56倍 | 2.24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 |
| クリレスＨＤ | 125,600円 | +7.0% | +31.2% | 0.64% | 43.33倍 | 6.92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 |
市場注目の銘柄
チャート関連のコラム
