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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/05/21 | 327.5 | 330 | 326 | 330 | -6.5 | -1.9% | 507,000 |
| 2010/05/20 | 336 | 338.5 | 336 | 336.5 | -1.5 | -0.4% | 182,900 |
| 2010/05/19 | 341 | 342 | 334 | 338 | -3 | -0.9% | 423,700 |
| 2010/05/18 | 342 | 343 | 340 | 341 | +1 | +0.3% | 265,400 |
| 2010/05/17 | 343 | 345.5 | 339 | 340 | -3.5 | -1% | 419,000 |
| 2010/05/14 | 343 | 345 | 341.5 | 343.5 | -0.5 | -0.1% | 182,600 |
| 2010/05/13 | 345 | 346 | 342.5 | 344 | +1.5 | +0.4% | 294,000 |
| 2010/05/12 | 341.5 | 344 | 338 | 342.5 | +5.5 | +1.6% | 360,200 |
| 2010/05/11 | 342 | 343 | 337 | 337 | -0.5 | -0.1% | 314,900 |
| 2010/05/10 | 329.5 | 338 | 329.5 | 337.5 | +8.5 | +2.6% | 388,500 |
| 2010/05/07 | 333.5 | 334.5 | 328.5 | 329 | -12 | -3.5% | 798,800 |
| 2010/05/06 | 341 | 343 | 335 | 341 | -2 | -0.6% | 570,500 |
| 2010/04/30 | 345 | 347 | 342 | 343 | -1.5 | -0.4% | 470,600 |
| 2010/04/28 | 339.5 | 344.5 | 338.5 | 344.5 | +3 | +0.9% | 382,500 |
| 2010/04/27 | 340 | 341.5 | 338 | 341.5 | +1 | +0.3% | 261,100 |
| 2010/04/26 | 340.5 | 341 | 337.5 | 340.5 | +2.5 | +0.7% | 306,700 |
| 2010/04/23 | 333.5 | 338 | 332 | 338 | +6.5 | +2% | 315,800 |
| 2010/04/22 | 331.5 | 335 | 330.5 | 331.5 | +1 | +0.3% | 471,600 |
3651～
3700
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 | 261,200円 | +2.0% | +7.6% | 3.94% | 20.34倍 | 4.22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 | 137,000円 | +5.5% | +14.9% | 0.66% | 49.71倍 | 7.18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 | 495,000円 | +15.2% | +0.7% | 0.51% | 23.57倍 | 2.16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 | 206,200円 | +11.8% | +3.1% | 0.78% | 24.25倍 | 2.10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
