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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,290 | 1,316 | 1,287 | 1,311 | +27 | +2.1% | 1,402,500 |
| 2024/02/22 | 1,295 | 1,295 | 1,277 | 1,284 | +4 | +0.3% | 1,124,900 |
| 2024/02/21 | 1,279 | 1,289 | 1,260 | 1,280 | -20 | -1.5% | 1,909,600 |
| 2024/02/20 | 1,336 | 1,337 | 1,300 | 1,300 | -31 | -2.3% | 1,186,800 |
| 2024/02/19 | 1,318 | 1,332 | 1,312 | 1,331 | +10 | +0.8% | 1,192,800 |
| 2024/02/16 | 1,321 | 1,334 | 1,315 | 1,321 | +10 | +0.8% | 950,900 |
| 2024/02/15 | 1,325 | 1,327 | 1,308 | 1,311 | -7 | -0.5% | 1,186,900 |
| 2024/02/14 | 1,341 | 1,346 | 1,308 | 1,318 | -35 | -2.6% | 1,487,900 |
| 2024/02/13 | 1,359 | 1,360 | 1,348 | 1,353 | -6 | -0.4% | 1,152,000 |
| 2024/02/09 | 1,346 | 1,361 | 1,339 | 1,359 | +22 | +1.6% | 923,200 |
| 2024/02/08 | 1,335 | 1,346 | 1,325 | 1,337 | -8 | -0.6% | 907,300 |
| 2024/02/07 | 1,361 | 1,363 | 1,333 | 1,345 | -15 | -1.1% | 643,900 |
| 2024/02/06 | 1,369 | 1,377 | 1,356 | 1,360 | -17 | -1.2% | 713,700 |
| 2024/02/05 | 1,385 | 1,387 | 1,376 | 1,377 | +5 | +0.4% | 623,000 |
| 2024/02/02 | 1,383 | 1,386 | 1,360 | 1,372 | -5 | -0.4% | 645,200 |
| 2024/02/01 | 1,371 | 1,382 | 1,362 | 1,377 | +2 | +0.1% | 472,000 |
| 2024/01/31 | 1,360 | 1,375 | 1,354 | 1,375 | +21 | +1.6% | 444,900 |
| 2024/01/30 | 1,351 | 1,360 | 1,344 | 1,354 | +3 | +0.2% | 387,500 |
| 2024/01/29 | 1,351 | 1,358 | 1,346 | 1,351 | +6 | +0.4% | 388,800 |
| 2024/01/26 | 1,377 | 1,381 | 1,341 | 1,345 | -34 | -2.5% | 541,600 |
| 2024/01/25 | 1,362 | 1,380 | 1,359 | 1,379 | +18 | +1.3% | 459,700 |
| 2024/01/24 | 1,350 | 1,362 | 1,346 | 1,361 | +5 | +0.4% | 338,300 |
| 2024/01/23 | 1,366 | 1,377 | 1,355 | 1,356 | -1 | -0.1% | 433,800 |
| 2024/01/22 | 1,353 | 1,359 | 1,345 | 1,357 | +5 | +0.4% | 440,600 |
| 2024/01/19 | 1,348 | 1,359 | 1,340 | 1,352 | +11 | +0.8% | 548,800 |
| 2024/01/18 | 1,350 | 1,355 | 1,340 | 1,341 | +1 | +0.1% | 404,200 |
| 2024/01/17 | 1,333 | 1,355 | 1,332 | 1,340 | +4 | +0.3% | 665,400 |
| 2024/01/16 | 1,380 | 1,390 | 1,334 | 1,336 | -40 | -2.9% | 775,000 |
| 2024/01/15 | 1,366 | 1,393 | 1,345 | 1,376 | +40 | +3% | 1,231,200 |
| 2024/01/12 | 1,374 | 1,378 | 1,325 | 1,336 | -39 | -2.8% | 1,242,300 |
| 2024/01/11 | 1,387 | 1,394 | 1,374 | 1,375 | -5 | -0.4% | 671,000 |
| 2024/01/10 | 1,399 | 1,400 | 1,363 | 1,380 | -15 | -1.1% | 899,200 |
| 2024/01/09 | 1,377 | 1,405 | 1,376 | 1,395 | +21 | +1.5% | 790,400 |
| 2024/01/05 | 1,368 | 1,379 | 1,361 | 1,374 | +20 | +1.5% | 716,200 |
| 2024/01/04 | 1,343 | 1,355 | 1,317 | 1,354 | +10 | +0.7% | 528,200 |
| 2023/12/29 | 1,343 | 1,348 | 1,336 | 1,344 | -2 | -0.1% | 376,700 |
| 2023/12/28 | 1,335 | 1,349 | 1,334 | 1,346 | +8 | +0.6% | 328,100 |
| 2023/12/27 | 1,322 | 1,342 | 1,322 | 1,338 | +18 | +1.4% | 406,700 |
| 2023/12/26 | 1,332 | 1,336 | 1,315 | 1,320 | -12 | -0.9% | 353,000 |
| 2023/12/25 | 1,324 | 1,338 | 1,320 | 1,332 | +13 | +1% | 398,200 |
| 2023/12/22 | 1,310 | 1,331 | 1,296 | 1,319 | +3 | +0.2% | 594,300 |
| 2023/12/21 | 1,312 | 1,317 | 1,307 | 1,316 | -3 | -0.2% | 326,800 |
| 2023/12/20 | 1,296 | 1,323 | 1,294 | 1,319 | +27 | +2.1% | 779,400 |
| 2023/12/19 | 1,274 | 1,293 | 1,272 | 1,292 | +26 | +2.1% | 536,900 |
| 2023/12/18 | 1,263 | 1,269 | 1,247 | 1,266 | +4 | +0.3% | 315,600 |
| 2023/12/15 | 1,267 | 1,268 | 1,251 | 1,262 | -3 | -0.2% | 343,200 |
| 2023/12/14 | 1,275 | 1,282 | 1,255 | 1,265 | -6 | -0.5% | 374,200 |
| 2023/12/13 | 1,273 | 1,274 | 1,264 | 1,271 | +4 | +0.3% | 285,700 |
| 2023/12/12 | 1,266 | 1,275 | 1,260 | 1,267 | +3 | +0.2% | 371,200 |
| 2023/12/11 | 1,245 | 1,264 | 1,241 | 1,264 | +23 | +1.9% | 382,800 |
51～
100
件表示中 / 4343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 | 146,900円 | +10.8% | +29.2% | 1.43% | 28.57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 |
| ケーズＨＤ | 148,900円 | +2.3% | +4.6% | 2.96% | 21.67倍 | 0.97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 |
| サイゼリヤ | 540,000円 | +15.2% | +61.0% | 0.33% | 40.75倍 | 2.63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 |
| クスリのアオキ | 290,500円 | +14.8% | -3.8% | 0.37% | 24.32倍 | 2.70倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| イズミ | 355,300円 | +3.6% | -9.9% | 2.50% | 13.30倍 | 0.93倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
