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 |
|---|---|---|---|---|---|---|---|
| 2009/03/19 | 199 | 199 | 199 | 199 | +20 | +11.2% | 98,800 |
| 2009/03/18 | 178 | 180 | 177.2 | 179 | +2.5 | +1.4% | 320,300 |
| 2009/03/17 | 175 | 179.7 | 175 | 176.5 | +1.2 | +0.7% | 290,100 |
| 2009/03/16 | 173 | 176.8 | 173 | 175.3 | +3 | +1.7% | 285,600 |
| 2009/03/13 | 170.1 | 172.6 | 170.1 | 172.3 | +1.6 | +0.9% | 314,400 |
| 2009/03/12 | 173.7 | 173.7 | 170.4 | 170.7 | -1 | -0.6% | 176,600 |
| 2009/03/11 | 173.2 | 174.4 | 171.6 | 171.7 | +0.5 | +0.3% | 140,400 |
| 2009/03/10 | 171.2 | 172.4 | 170.4 | 171.2 | -0.5 | -0.3% | 130,600 |
| 2009/03/09 | 172.1 | 174.6 | 171.1 | 171.7 | +1.2 | +0.7% | 101,400 |
| 2009/03/06 | 172.6 | 173.5 | 170.1 | 170.5 | -1.9 | -1.1% | 175,900 |
| 2009/03/05 | 173.7 | 174.8 | 172 | 172.4 | +0.6 | +0.3% | 133,700 |
| 2009/03/04 | 171 | 172.5 | 169.4 | 171.8 | +0.5 | +0.3% | 158,900 |
| 2009/03/03 | 170.5 | 171.5 | 169.2 | 171.3 | -0.6 | -0.3% | 262,400 |
| 2009/03/02 | 171.6 | 172.9 | 171 | 171.9 | -0.5 | -0.3% | 162,600 |
| 2009/02/27 | 175.5 | 178.5 | 170.4 | 172.4 | -3.1 | -1.8% | 564,300 |
| 2009/02/26 | 180.9 | 180.9 | 174.5 | 175.5 | -1.9 | -1.1% | 171,000 |
| 2009/02/25 | 181.6 | 181.9 | 174.1 | 177.4 | +0.6 | +0.3% | 282,500 |
| 2009/02/24 | 170 | 180.1 | 170 | 176.8 | +4.7 | +2.7% | 403,900 |
| 2009/02/23 | 170 | 173.2 | 165 | 172.1 | -5.9 | -3.3% | 479,900 |
| 2009/02/20 | 175.7 | 183 | 173.7 | 178 | +8.3 | +4.9% | 721,800 |
| 2009/02/19 | 167.9 | 171.5 | 166.5 | 169.7 | +2.1 | +1.3% | 225,600 |
| 2009/02/18 | 166.1 | 169.3 | 166 | 167.6 | -2.5 | -1.5% | 396,000 |
| 2009/02/17 | 175.5 | 175.5 | 170 | 170.1 | -5.5 | -3.1% | 329,600 |
| 2009/02/16 | 173.9 | 175.6 | 171.3 | 175.6 | +3.7 | +2.2% | 204,300 |
| 2009/02/13 | 172 | 175.6 | 170.2 | 171.9 | +0.9 | +0.5% | 264,200 |
| 2009/02/12 | 167.2 | 172 | 165.3 | 171 | +1.9 | +1.1% | 477,100 |
| 2009/02/10 | 170.9 | 173 | 165.9 | 169.1 | -1.7 | -1% | 642,400 |
| 2009/02/09 | 179.2 | 182.6 | 170.3 | 170.8 | -8.1 | -4.5% | 516,500 |
| 2009/02/06 | 179 | 183 | 176.5 | 178.9 | +1.9 | +1.1% | 400,200 |
| 2009/02/05 | 183.9 | 184 | 175.5 | 177 | -7.3 | -4% | 410,800 |
| 2009/02/04 | 176.8 | 185 | 175.9 | 184.3 | +7.5 | +4.2% | 868,500 |
| 2009/02/03 | 170.9 | 180.8 | 167.5 | 176.8 | -0.1 | -0.1% | 1,934,700 |
| 2009/02/02 | 176.9 | 176.9 | 176.9 | 176.9 | -20 | -10.2% | 223,200 |
| 2009/01/30 | 201.9 | 203.1 | 190 | 196.9 | -3.3 | -1.6% | 803,200 |
| 2009/01/29 | 200 | 214 | 198.2 | 200.2 | +2.2 | +1.1% | 1,608,200 |
| 2009/01/28 | 201.5 | 201.5 | 187.6 | 198 | +10.5 | +5.6% | 2,832,100 |
| 2009/01/27 | 173.5 | 187.5 | 170 | 187.5 | +20 | +11.9% | 1,382,300 |
| 2009/01/26 | 172.8 | 187 | 163 | 167.5 | -13.3 | -7.4% | 3,159,000 |
| 2009/01/23 | 199 | 199 | 180.8 | 180.8 | -30 | -14.2% | 3,806,400 |
| 2009/01/22 | 220 | 221.2 | 205.5 | 210.8 | -16.8 | -7.4% | 1,797,100 |
| 2009/01/21 | 227 | 236.5 | 224.2 | 227.6 | -2.7 | -1.2% | 2,251,000 |
| 2009/01/20 | 229.2 | 236.9 | 229.2 | 230.3 | -28.9 | -11.1% | 6,709,800 |
| 2009/01/19 | 259.2 | 259.2 | 259.2 | 259.2 | -30 | -10.4% | 121,300 |
| 2009/01/16 | 288 | 295.6 | 286.6 | 289.2 | +1.2 | +0.4% | 585,500 |
| 2009/01/15 | 285.2 | 294 | 284.6 | 288 | -6.2 | -2.1% | 678,500 |
| 2009/01/14 | 301.5 | 302 | 293.3 | 294.2 | -15.3 | -4.9% | 629,300 |
| 2009/01/13 | 309.5 | 318 | 309 | 309.5 | -0.5 | -0.2% | 564,600 |
| 2009/01/09 | 302 | 310 | 301 | 310 | +9 | +3% | 627,000 |
| 2009/01/08 | 292 | 303 | 290 | 301 | +8.1 | +2.8% | 530,600 |
| 2009/01/07 | 290 | 297 | 287.1 | 292.9 | +9.9 | +3.5% | 588,700 |
4001～
4050
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 | 159,200円 | +4.9% | +20.0% | 2.51% | 16.03倍 | 1.74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 | 270,000円 | +2.0% | +7.6% | 3.81% | 21.02倍 | 4.36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 | 248,700円 | +11.8% | +3.1% | 0.64% | 29.25倍 | 2.54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 | 150,300円 | +2.3% | +2.3% | 2.93% | 23.88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
