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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,296 | 1,303 | 1,286 | 1,291 | -5 | -0.4% | 960,100 |
| 2015/03/12 | 1,291 | 1,305 | 1,288 | 1,296 | +1 | +0.1% | 841,700 |
| 2015/03/11 | 1,290 | 1,308 | 1,283 | 1,295 | -13 | -1% | 1,271,700 |
| 2015/03/10 | 1,342 | 1,343 | 1,302 | 1,308 | -25 | -1.9% | 1,361,100 |
| 2015/03/09 | 1,316 | 1,346 | 1,316 | 1,333 | +9 | +0.7% | 744,200 |
| 2015/03/06 | 1,335 | 1,350 | 1,316 | 1,324 | -15 | -1.1% | 1,187,900 |
| 2015/03/05 | 1,354 | 1,379 | 1,337 | 1,339 | -3 | -0.2% | 2,028,200 |
| 2015/03/04 | 1,359 | 1,359 | 1,315 | 1,342 | -19 | -1.4% | 1,052,500 |
| 2015/03/03 | 1,335 | 1,367 | 1,333 | 1,361 | +24 | +1.8% | 1,335,300 |
| 2015/03/02 | 1,358 | 1,363 | 1,334 | 1,337 | -13 | -1% | 844,400 |
| 2015/02/27 | 1,339 | 1,354 | 1,330 | 1,350 | +14 | +1% | 1,169,700 |
| 2015/02/26 | 1,315 | 1,337 | 1,310 | 1,336 | +16 | +1.2% | 752,500 |
| 2015/02/25 | 1,335 | 1,343 | 1,314 | 1,320 | -15 | -1.1% | 1,366,600 |
| 2015/02/24 | 1,355 | 1,375 | 1,327 | 1,335 | -30 | -2.2% | 2,076,700 |
| 2015/02/23 | 1,397 | 1,398 | 1,358 | 1,365 | -23 | -1.7% | 1,248,100 |
| 2015/02/20 | 1,409 | 1,415 | 1,382 | 1,388 | -18 | -1.3% | 1,172,900 |
| 2015/02/19 | 1,363 | 1,410 | 1,362 | 1,406 | +48 | +3.5% | 1,892,600 |
| 2015/02/18 | 1,356 | 1,363 | 1,348 | 1,358 | +10 | +0.7% | 776,100 |
| 2015/02/17 | 1,360 | 1,367 | 1,313 | 1,348 | -11 | -0.8% | 1,254,000 |
| 2015/02/16 | 1,339 | 1,359 | 1,328 | 1,359 | +31 | +2.3% | 1,366,800 |
| 2015/02/13 | 1,331 | 1,338 | 1,323 | 1,328 | -3 | -0.2% | 652,700 |
| 2015/02/12 | 1,331 | 1,342 | 1,317 | 1,331 | +18 | +1.4% | 1,112,300 |
| 2015/02/10 | 1,275 | 1,316 | 1,269 | 1,313 | +37 | +2.9% | 1,325,700 |
| 2015/02/09 | 1,300 | 1,302 | 1,272 | 1,276 | -20 | -1.5% | 1,145,900 |
| 2015/02/06 | 1,327 | 1,333 | 1,295 | 1,296 | -27 | -2% | 917,500 |
| 2015/02/05 | 1,342 | 1,346 | 1,316 | 1,323 | -24 | -1.8% | 854,700 |
| 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 |
2501～
2550
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 | 151,400円 | +4.9% | +20.0% | 2.64% | 15.25倍 | 1.65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 | 259,300円 | +2.0% | +7.6% | 3.97% | 20.19倍 | 4.19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 | 137,100円 | +5.5% | +14.9% | 0.66% | 49.75倍 | 7.19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 | 497,000円 | +15.2% | +0.7% | 0.50% | 23.67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 |
| トライアル | 205,000円 | +11.8% | +3.1% | 0.78% | 24.11倍 | 2.09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
