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 |
|---|---|---|---|---|---|---|---|
| 2010/05/24 | 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 |
| 2010/04/21 | 331 | 338.5 | 330 | 330.5 | +3.5 | +1.1% | 581,200 |
| 2010/04/20 | 331 | 334.5 | 326 | 327 | -2.5 | -0.8% | 630,800 |
| 2010/04/19 | 334 | 335.5 | 327.5 | 329.5 | -5 | -1.5% | 400,200 |
| 2010/04/16 | 335 | 340 | 334 | 334.5 | +2 | +0.6% | 301,400 |
| 2010/04/15 | 341.5 | 341.5 | 332 | 332.5 | -8.5 | -2.5% | 673,300 |
| 2010/04/14 | 342.5 | 343.5 | 340 | 341 | -0.5 | -0.1% | 261,100 |
| 2010/04/13 | 342 | 343.5 | 341 | 341.5 | ±0 | ±0% | 282,400 |
| 2010/04/12 | 345.5 | 348 | 338 | 341.5 | -3 | -0.9% | 673,400 |
| 2010/04/09 | 353 | 368 | 343.5 | 344.5 | +21.5 | +6.7% | 1,971,200 |
| 2010/04/08 | 321.5 | 325.5 | 321.5 | 323 | +1 | +0.3% | 117,500 |
| 2010/04/07 | 325 | 327 | 321.5 | 322 | -2.5 | -0.8% | 270,300 |
| 2010/04/06 | 324.5 | 327 | 324.5 | 324.5 | ±0 | ±0% | 162,800 |
| 2010/04/05 | 326 | 326 | 323.5 | 324.5 | +1 | +0.3% | 185,300 |
| 2010/04/02 | 326 | 326.5 | 323 | 323.5 | -2.5 | -0.8% | 269,800 |
| 2010/04/01 | 323 | 326 | 322 | 326 | +2.5 | +0.8% | 216,800 |
| 2010/03/31 | 327 | 327 | 323.5 | 323.5 | +0.5 | +0.2% | 271,800 |
| 2010/03/30 | 322 | 323.5 | 321.5 | 323 | +2 | +0.6% | 208,800 |
| 2010/03/29 | 320 | 321.5 | 319.5 | 321 | +1 | +0.3% | 136,500 |
| 2010/03/26 | 317.5 | 320 | 317.5 | 320 | +3 | +0.9% | 137,900 |
| 2010/03/25 | 324 | 324 | 313.5 | 317 | -3 | -0.9% | 209,800 |
| 2010/03/24 | 317 | 320 | 317 | 320 | +4.5 | +1.4% | 175,600 |
| 2010/03/23 | 314 | 317 | 313.5 | 315.5 | +2.5 | +0.8% | 121,800 |
| 2010/03/19 | 312.5 | 313.5 | 312 | 313 | +1.5 | +0.5% | 100,700 |
| 2010/03/18 | 313 | 314.5 | 310 | 311.5 | -1.5 | -0.5% | 199,500 |
| 2010/03/17 | 312.5 | 313 | 311 | 313 | +2.5 | +0.8% | 112,000 |
| 2010/03/16 | 311 | 312.5 | 310.5 | 310.5 | -0.5 | -0.2% | 82,600 |
| 2010/03/15 | 311 | 312 | 310.5 | 311 | ±0 | ±0% | 81,500 |
| 2010/03/12 | 312 | 312 | 310.5 | 311 | -1 | -0.3% | 103,800 |
| 2010/03/11 | 313 | 313 | 310 | 312 | +2 | +0.6% | 85,000 |
| 2010/03/10 | 308.5 | 312 | 308.5 | 310 | +1.5 | +0.5% | 119,000 |
| 2010/03/09 | 307 | 308.5 | 306 | 308.5 | +2.5 | +0.8% | 132,300 |
3651～
3700
件表示中 / 4575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 | 146,000円 | +4.9% | +20.0% | 2.74% | 14.70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 |
| トライアル | 239,500円 | +12.6% | +20.3% | 0.67% | 21.29倍 | 2.44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 | 252,900円 | +2.9% | +13.6% | 3.66% | 19.69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 |
| ノジマ | 249,100円 | +6.4% | +30.6% | 1.61% | 9.15倍 | 1.29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 | 189,700円 | +3.7% | +14.8% | 2.11% | 7.61倍 | 0.79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
