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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 359 | 359 | 356.5 | 357 | -0.5 | -0.1% | 242,500 |
| 2010/07/30 | 357 | 358.5 | 356 | 357.5 | +1 | +0.3% | 303,000 |
| 2010/07/29 | 358 | 358.5 | 356.5 | 356.5 | -1.5 | -0.4% | 262,300 |
| 2010/07/28 | 358 | 359 | 356 | 358 | +2 | +0.6% | 355,400 |
| 2010/07/27 | 354 | 356.5 | 352 | 356 | +2.5 | +0.7% | 271,600 |
| 2010/07/26 | 356.5 | 356.5 | 352 | 353.5 | +1 | +0.3% | 275,300 |
| 2010/07/23 | 358 | 358.5 | 351.5 | 352.5 | -2 | -0.6% | 282,700 |
| 2010/07/22 | 355 | 355.5 | 353 | 354.5 | +0.5 | +0.1% | 163,400 |
| 2010/07/21 | 358 | 358 | 353.5 | 354 | +3 | +0.9% | 199,800 |
| 2010/07/20 | 350 | 356 | 349.5 | 351 | +1.5 | +0.4% | 250,700 |
| 2010/07/16 | 350 | 352.5 | 348 | 349.5 | -3 | -0.9% | 329,300 |
| 2010/07/15 | 355.5 | 357 | 352.5 | 352.5 | -4 | -1.1% | 186,600 |
| 2010/07/14 | 355.5 | 360.5 | 355.5 | 356.5 | -0.5 | -0.1% | 186,200 |
| 2010/07/13 | 360.5 | 362 | 356 | 357 | -3 | -0.8% | 253,800 |
| 2010/07/12 | 362 | 367.5 | 359 | 360 | -2 | -0.6% | 355,100 |
| 2010/07/09 | 359.5 | 362 | 358 | 362 | +3 | +0.8% | 268,100 |
| 2010/07/08 | 359 | 361 | 357 | 359 | +4 | +1.1% | 226,900 |
| 2010/07/07 | 356.5 | 357 | 353 | 355 | ±0 | ±0% | 202,000 |
| 2010/07/06 | 360 | 363.5 | 353.5 | 355 | -5 | -1.4% | 543,500 |
| 2010/07/05 | 356 | 360 | 354 | 360 | +11 | +3.2% | 631,600 |
| 2010/07/02 | 345 | 349 | 344 | 349 | +4.5 | +1.3% | 360,800 |
| 2010/07/01 | 341 | 345 | 341 | 344.5 | +3.5 | +1% | 217,200 |
| 2010/06/30 | 336.5 | 342 | 336.5 | 341 | +1.5 | +0.4% | 225,600 |
| 2010/06/29 | 343.5 | 343.5 | 339 | 339.5 | -2 | -0.6% | 283,200 |
| 2010/06/28 | 344 | 346.5 | 341 | 341.5 | -0.5 | -0.1% | 171,700 |
| 2010/06/25 | 345 | 345.5 | 340.5 | 342 | -2 | -0.6% | 195,700 |
| 2010/06/24 | 342 | 345 | 342 | 344 | +0.5 | +0.1% | 197,500 |
| 2010/06/23 | 345 | 346 | 343 | 343.5 | -3.5 | -1% | 145,000 |
| 2010/06/22 | 347.5 | 347.5 | 345 | 347 | -0.5 | -0.1% | 163,800 |
| 2010/06/21 | 348.5 | 348.5 | 346 | 347.5 | +2 | +0.6% | 169,300 |
| 2010/06/18 | 347 | 347 | 344.5 | 345.5 | -1 | -0.3% | 99,600 |
| 2010/06/17 | 346 | 347 | 345.5 | 346.5 | +1 | +0.3% | 120,500 |
| 2010/06/16 | 343 | 346.5 | 342.5 | 345.5 | +2.5 | +0.7% | 220,200 |
| 2010/06/15 | 340 | 343.5 | 340 | 343 | +1.5 | +0.4% | 105,700 |
| 2010/06/14 | 342 | 343.5 | 341 | 341.5 | +1 | +0.3% | 160,700 |
| 2010/06/11 | 341 | 343 | 339.5 | 340.5 | +1.5 | +0.4% | 148,000 |
| 2010/06/10 | 339 | 342 | 337 | 339 | ±0 | ±0% | 154,800 |
| 2010/06/09 | 340 | 341 | 337 | 339 | ±0 | ±0% | 181,700 |
| 2010/06/08 | 337 | 341.5 | 337 | 339 | +2 | +0.6% | 133,400 |
| 2010/06/07 | 340.5 | 341 | 335 | 337 | -6 | -1.7% | 215,700 |
| 2010/06/04 | 344.5 | 345 | 342 | 343 | +1 | +0.3% | 162,700 |
| 2010/06/03 | 346 | 346.5 | 342 | 342 | -3.5 | -1% | 213,800 |
| 2010/06/02 | 343 | 346.5 | 340 | 345.5 | +2.5 | +0.7% | 329,100 |
| 2010/06/01 | 342 | 343 | 340 | 343 | +1.5 | +0.4% | 129,800 |
| 2010/05/31 | 338 | 342 | 336 | 341.5 | +4 | +1.2% | 287,500 |
| 2010/05/28 | 337.5 | 339 | 335.5 | 337.5 | +4 | +1.2% | 302,200 |
| 2010/05/27 | 324 | 337 | 323 | 333.5 | +11 | +3.4% | 482,400 |
| 2010/05/26 | 324 | 324.5 | 321.5 | 322.5 | +1 | +0.3% | 242,300 |
| 2010/05/25 | 326 | 326 | 321 | 321.5 | -3.5 | -1.1% | 361,800 |
| 2010/05/24 | 332.5 | 332.5 | 325 | 325 | -5 | -1.5% | 335,700 |
3601～
3650
件表示中 / 4574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 | 147,900円 | +4.9% | +20.0% | 2.70% | 14.89倍 | 1.61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 |
| トライアル | 232,900円 | +12.6% | +20.3% | 0.69% | 20.70倍 | 2.37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 |
| 日ガス | 251,700円 | +2.9% | +13.6% | 3.68% | 19.60倍 | 4.21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 |
| ノジマ | 251,700円 | +6.4% | +30.6% | 1.59% | 9.24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 | 195,500円 | +3.7% | +14.8% | 2.05% | 7.84倍 | 0.82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
