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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,221 | 1,223 | 1,207 | 1,214 | -4 | -0.3% | 383,000 |
| 2015/05/27 | 1,239 | 1,239 | 1,212 | 1,218 | -26 | -2.1% | 782,700 |
| 2015/05/26 | 1,225 | 1,255 | 1,222 | 1,244 | +23 | +1.9% | 938,300 |
| 2015/05/25 | 1,219 | 1,223 | 1,213 | 1,221 | +8 | +0.7% | 400,900 |
| 2015/05/22 | 1,214 | 1,215 | 1,200 | 1,213 | -1 | -0.1% | 525,200 |
| 2015/05/21 | 1,233 | 1,233 | 1,210 | 1,214 | -12 | -1% | 548,300 |
| 2015/05/20 | 1,232 | 1,235 | 1,217 | 1,226 | +3 | +0.2% | 515,100 |
| 2015/05/19 | 1,220 | 1,229 | 1,213 | 1,223 | +5 | +0.4% | 617,000 |
| 2015/05/18 | 1,213 | 1,218 | 1,209 | 1,218 | +8 | +0.7% | 298,700 |
| 2015/05/15 | 1,200 | 1,212 | 1,200 | 1,210 | +9 | +0.7% | 391,700 |
| 2015/05/14 | 1,216 | 1,216 | 1,200 | 1,201 | -12 | -1% | 403,300 |
| 2015/05/13 | 1,214 | 1,215 | 1,202 | 1,213 | +1 | +0.1% | 387,900 |
| 2015/05/12 | 1,208 | 1,227 | 1,202 | 1,212 | +7 | +0.6% | 968,900 |
| 2015/05/11 | 1,185 | 1,209 | 1,185 | 1,205 | +23 | +1.9% | 739,000 |
| 2015/05/08 | 1,157 | 1,185 | 1,155 | 1,182 | +24 | +2.1% | 590,300 |
| 2015/05/07 | 1,172 | 1,176 | 1,154 | 1,158 | -21 | -1.8% | 880,900 |
| 2015/05/01 | 1,185 | 1,188 | 1,172 | 1,179 | -15 | -1.3% | 573,200 |
| 2015/04/30 | 1,210 | 1,211 | 1,180 | 1,194 | -17 | -1.4% | 975,100 |
| 2015/04/28 | 1,219 | 1,222 | 1,206 | 1,211 | -10 | -0.8% | 1,151,500 |
| 2015/04/27 | 1,211 | 1,222 | 1,207 | 1,221 | +10 | +0.8% | 653,900 |
| 2015/04/24 | 1,207 | 1,220 | 1,202 | 1,211 | +3 | +0.2% | 803,500 |
| 2015/04/23 | 1,218 | 1,219 | 1,194 | 1,208 | ±0 | ±0% | 1,175,700 |
| 2015/04/22 | 1,188 | 1,218 | 1,186 | 1,208 | +27 | +2.3% | 1,379,300 |
| 2015/04/21 | 1,180 | 1,188 | 1,176 | 1,181 | -6 | -0.5% | 810,000 |
| 2015/04/20 | 1,184 | 1,203 | 1,176 | 1,187 | ±0 | ±0% | 883,500 |
| 2015/04/17 | 1,183 | 1,192 | 1,170 | 1,187 | +4 | +0.3% | 1,023,500 |
| 2015/04/16 | 1,179 | 1,188 | 1,165 | 1,183 | +4 | +0.3% | 1,161,600 |
| 2015/04/15 | 1,205 | 1,208 | 1,171 | 1,179 | -31 | -2.6% | 1,912,600 |
| 2015/04/14 | 1,213 | 1,219 | 1,201 | 1,210 | +6 | +0.5% | 1,627,500 |
| 2015/04/13 | 1,265 | 1,277 | 1,200 | 1,204 | -81 | -6.3% | 3,221,400 |
| 2015/04/10 | 1,270 | 1,290 | 1,257 | 1,285 | +24 | +1.9% | 1,014,100 |
| 2015/04/09 | 1,253 | 1,266 | 1,250 | 1,261 | +9 | +0.7% | 546,900 |
| 2015/04/08 | 1,252 | 1,258 | 1,244 | 1,252 | +5 | +0.4% | 715,700 |
| 2015/04/07 | 1,271 | 1,278 | 1,242 | 1,247 | -21 | -1.7% | 1,231,000 |
| 2015/04/06 | 1,299 | 1,323 | 1,260 | 1,268 | -31 | -2.4% | 1,376,600 |
| 2015/04/03 | 1,290 | 1,308 | 1,283 | 1,299 | +18 | +1.4% | 783,000 |
| 2015/04/02 | 1,262 | 1,289 | 1,262 | 1,281 | +19 | +1.5% | 637,300 |
| 2015/04/01 | 1,250 | 1,274 | 1,233 | 1,262 | +12 | +1% | 867,800 |
| 2015/03/31 | 1,270 | 1,299 | 1,249 | 1,250 | -2 | -0.2% | 965,500 |
| 2015/03/30 | 1,260 | 1,260 | 1,241 | 1,252 | -12 | -0.9% | 657,400 |
| 2015/03/27 | 1,240 | 1,276 | 1,240 | 1,264 | +19 | +1.5% | 831,900 |
| 2015/03/26 | 1,260 | 1,267 | 1,241 | 1,245 | -26 | -2% | 840,200 |
| 2015/03/25 | 1,265 | 1,284 | 1,255 | 1,271 | +6 | +0.5% | 596,300 |
| 2015/03/24 | 1,282 | 1,291 | 1,262 | 1,265 | -22 | -1.7% | 799,600 |
| 2015/03/23 | 1,291 | 1,299 | 1,281 | 1,287 | -7 | -0.5% | 1,110,700 |
| 2015/03/20 | 1,320 | 1,334 | 1,283 | 1,294 | -11 | -0.8% | 3,267,100 |
| 2015/03/19 | 1,271 | 1,308 | 1,258 | 1,305 | +48 | +3.8% | 1,815,400 |
| 2015/03/18 | 1,245 | 1,259 | 1,223 | 1,257 | +7 | +0.6% | 1,380,400 |
| 2015/03/17 | 1,288 | 1,291 | 1,250 | 1,250 | -28 | -2.2% | 1,459,000 |
| 2015/03/16 | 1,287 | 1,291 | 1,273 | 1,278 | -13 | -1% | 1,061,800 |
2451～
2500
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 | 152,400円 | +4.9% | +20.0% | 2.62% | 15.35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 |
| 日ガス | 259,000円 | +2.0% | +7.6% | 3.98% | 20.17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 | 138,400円 | +5.5% | +14.9% | 0.65% | 50.22倍 | 7.25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 | 500,000円 | +15.2% | +0.7% | 0.50% | 23.81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 | 207,000円 | +11.8% | +3.1% | 0.77% | 24.34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
