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 |
|---|---|---|---|---|---|---|---|
| 2015/05/01 | 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 |
| 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 |
2501～
2550
件表示中 / 4640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 | 157,900円 | +4.9% | +20.0% | 2.53% | 15.90倍 | 1.73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 | 266,000円 | +2.0% | +7.6% | 3.87% | 20.71倍 | 4.30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 |
| トライアル | 251,900円 | +11.8% | +3.1% | 0.64% | 29.63倍 | 2.57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 |
| サイゼリヤ | 536,000円 | +15.2% | +0.7% | 0.56% | 25.53倍 | 2.34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 |
| ケーズＨＤ | 149,700円 | +2.3% | +2.3% | 2.94% | 23.78倍 | 0.95倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
市場注目の銘柄
チャート関連のコラム
