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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 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 |
| 2014/12/26 | 1,350 | 1,384 | 1,330 | 1,382 | +38 | +2.8% | 1,316,500 |
| 2014/12/25 | 1,350 | 1,379 | 1,330 | 1,344 | +5 | +0.4% | 1,738,300 |
| 2014/12/24 | 1,295 | 1,372 | 1,279 | 1,339 | +56 | +4.4% | 2,087,500 |
| 2014/12/22 | 1,256 | 1,284 | 1,221 | 1,283 | +27 | +2.1% | 1,401,900 |
| 2014/12/19 | 1,285 | 1,299 | 1,241 | 1,256 | -8 | -0.6% | 1,916,000 |
| 2014/12/18 | 1,250 | 1,268 | 1,240 | 1,264 | +42 | +3.4% | 1,645,400 |
| 2014/12/17 | 1,188 | 1,229 | 1,186 | 1,222 | +38 | +3.2% | 2,533,300 |
| 2014/12/16 | 1,173 | 1,199 | 1,159 | 1,184 | +7 | +0.6% | 2,056,700 |
| 2014/12/15 | 1,139 | 1,184 | 1,126 | 1,177 | +37 | +3.2% | 1,427,500 |
| 2014/12/12 | 1,107 | 1,149 | 1,101 | 1,140 | +44 | +4% | 1,359,300 |
| 2014/12/11 | 1,070 | 1,104 | 1,062 | 1,096 | -5 | -0.5% | 798,600 |
| 2014/12/10 | 1,088 | 1,118 | 1,080 | 1,101 | -2 | -0.2% | 950,000 |
| 2014/12/09 | 1,099 | 1,119 | 1,090 | 1,103 | +7 | +0.6% | 1,117,700 |
| 2014/12/08 | 1,090 | 1,098 | 1,078 | 1,096 | +23 | +2.1% | 1,065,100 |
| 2014/12/05 | 1,060 | 1,074 | 1,055 | 1,073 | +15 | +1.4% | 776,700 |
| 2014/12/04 | 1,066 | 1,075 | 1,055 | 1,058 | +6 | +0.6% | 557,300 |
| 2014/12/03 | 1,058 | 1,071 | 1,048 | 1,052 | -3 | -0.3% | 749,300 |
| 2014/12/02 | 1,055 | 1,060 | 1,041 | 1,055 | ±0 | ±0% | 739,900 |
| 2014/12/01 | 1,041 | 1,055 | 1,040 | 1,055 | +14 | +1.3% | 648,400 |
| 2014/11/28 | 1,029 | 1,043 | 1,029 | 1,041 | +16 | +1.6% | 436,400 |
| 2014/11/27 | 1,046 | 1,046 | 1,024 | 1,025 | -20 | -1.9% | 362,500 |
| 2014/11/26 | 1,022 | 1,047 | 1,020 | 1,045 | +29 | +2.9% | 800,800 |
| 2014/11/25 | 1,020 | 1,022 | 1,005 | 1,016 | +3 | +0.3% | 588,700 |
| 2014/11/21 | 1,013 | 1,019 | 1,001 | 1,013 | -5 | -0.5% | 623,300 |
| 2014/11/20 | 1,024 | 1,025 | 1,002 | 1,018 | +1 | +0.1% | 527,900 |
| 2014/11/19 | 1,040 | 1,048 | 1,015 | 1,017 | -20 | -1.9% | 635,800 |
| 2014/11/18 | 1,007 | 1,042 | 1,006 | 1,037 | +43 | +4.3% | 2,087,800 |
| 2014/11/17 | 1,006 | 1,006 | 985 | 994 | -11 | -1.1% | 1,332,600 |
| 2014/11/14 | 1,020 | 1,020 | 995 | 1,005 | -9 | -0.9% | 1,103,100 |
| 2014/11/13 | 996 | 1,018 | 993 | 1,014 | +8 | +0.8% | 825,900 |
2501～
2550
件表示中 / 4576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 | 145,800円 | +4.9% | +20.0% | 2.74% | 14.68倍 | 1.59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 | 254,700円 | +2.9% | +13.6% | 3.63% | 19.84倍 | 4.26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 | 231,600円 | +12.6% | +20.3% | 0.69% | 20.59倍 | 2.36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 |
| ノジマ | 251,300円 | +6.4% | +30.6% | 1.59% | 9.23倍 | 1.30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 |
| Ｈ２Ｏリテイル | 190,600円 | +3.7% | +14.8% | 2.10% | 7.65倍 | 0.80倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
市場注目の銘柄
チャート関連のコラム
