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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,524.5 | 1,529 | 1,513.5 | 1,529 | -2.5 | -0.2% | 336,600 |
| 2025/04/30 | 1,534 | 1,538 | 1,519 | 1,531.5 | -1.5 | -0.1% | 595,500 |
| 2025/04/28 | 1,501 | 1,534.5 | 1,497.5 | 1,533 | +35.5 | +2.4% | 1,895,100 |
| 2025/04/25 | 1,488 | 1,508 | 1,483.5 | 1,497.5 | +24 | +1.6% | 653,500 |
| 2025/04/24 | 1,484.5 | 1,487 | 1,469 | 1,473.5 | -13.5 | -0.9% | 459,400 |
| 2025/04/23 | 1,474 | 1,489 | 1,467.5 | 1,487 | +28.5 | +2% | 633,700 |
| 2025/04/22 | 1,460 | 1,469.5 | 1,448.5 | 1,458.5 | -1.5 | -0.1% | 464,500 |
| 2025/04/21 | 1,462 | 1,488 | 1,458 | 1,460 | -19.5 | -1.3% | 638,500 |
| 2025/04/18 | 1,468 | 1,487.5 | 1,465 | 1,479.5 | +5 | +0.3% | 486,000 |
| 2025/04/17 | 1,486 | 1,493 | 1,468 | 1,474.5 | +1 | +0.1% | 721,500 |
| 2025/04/16 | 1,511 | 1,520 | 1,473 | 1,473.5 | -60.5 | -3.9% | 996,200 |
| 2025/04/15 | 1,550 | 1,560.5 | 1,527.5 | 1,534 | -16 | -1% | 627,700 |
| 2025/04/14 | 1,539.5 | 1,565 | 1,506.5 | 1,550 | +73 | +4.9% | 1,208,100 |
| 2025/04/11 | 1,496.5 | 1,561.5 | 1,455 | 1,477 | -22 | -1.5% | 2,635,300 |
| 2025/04/10 | 1,487 | 1,502.5 | 1,454 | 1,499 | +71 | +5% | 877,900 |
| 2025/04/09 | 1,450 | 1,467 | 1,406.5 | 1,428 | -50 | -3.4% | 1,095,800 |
| 2025/04/08 | 1,447.5 | 1,486.5 | 1,435 | 1,478 | +79 | +5.6% | 751,200 |
| 2025/04/07 | 1,395 | 1,429 | 1,354.5 | 1,399 | -74 | -5% | 904,800 |
| 2025/04/04 | 1,514 | 1,515.5 | 1,463.5 | 1,473 | -59 | -3.9% | 658,700 |
| 2025/04/03 | 1,500 | 1,539 | 1,492 | 1,532 | +15.5 | +1% | 812,900 |
| 2025/04/02 | 1,546 | 1,550 | 1,513.5 | 1,516.5 | -29.5 | -1.9% | 624,100 |
| 2025/04/01 | 1,575 | 1,575 | 1,546 | 1,546 | -19 | -1.2% | 575,700 |
| 2025/03/31 | 1,601 | 1,605 | 1,565 | 1,565 | -58 | -3.6% | 580,200 |
| 2025/03/28 | 1,618 | 1,628.5 | 1,607.5 | 1,623 | -7 | -0.4% | 499,100 |
| 2025/03/27 | 1,599.5 | 1,632.5 | 1,599 | 1,630 | +23 | +1.4% | 650,300 |
| 2025/03/26 | 1,591 | 1,610 | 1,585.5 | 1,607 | +28 | +1.8% | 533,100 |
| 2025/03/25 | 1,577.5 | 1,588.5 | 1,570 | 1,579 | +2.5 | +0.2% | 365,700 |
| 2025/03/24 | 1,590.5 | 1,590.5 | 1,568.5 | 1,576.5 | -7 | -0.4% | 288,900 |
| 2025/03/21 | 1,573.5 | 1,593 | 1,569.5 | 1,583.5 | +10 | +0.6% | 626,200 |
| 2025/03/19 | 1,565 | 1,583 | 1,564 | 1,573.5 | -2.5 | -0.2% | 272,300 |
| 2025/03/18 | 1,574 | 1,581.5 | 1,565 | 1,576 | +15 | +1% | 342,800 |
| 2025/03/17 | 1,572.5 | 1,581 | 1,554 | 1,561 | -1.5 | -0.1% | 314,200 |
| 2025/03/14 | 1,551 | 1,566.5 | 1,548 | 1,562.5 | -5.5 | -0.4% | 521,300 |
| 2025/03/13 | 1,605 | 1,606.5 | 1,560.5 | 1,568 | -23 | -1.4% | 683,800 |
| 2025/03/12 | 1,600 | 1,600 | 1,583.5 | 1,591 | -3 | -0.2% | 463,700 |
| 2025/03/11 | 1,600 | 1,600 | 1,574 | 1,594 | -8.5 | -0.5% | 719,400 |
| 2025/03/10 | 1,615 | 1,617 | 1,588 | 1,602.5 | +0.5 | ±0% | 511,500 |
| 2025/03/07 | 1,634 | 1,641 | 1,596.5 | 1,602 | -43.5 | -2.6% | 735,100 |
| 2025/03/06 | 1,631 | 1,660.5 | 1,631 | 1,645.5 | +22 | +1.4% | 734,000 |
| 2025/03/05 | 1,649.5 | 1,657.5 | 1,619 | 1,623.5 | -8.5 | -0.5% | 794,600 |
| 2025/03/04 | 1,607 | 1,647.5 | 1,604 | 1,632 | +13 | +0.8% | 684,400 |
| 2025/03/03 | 1,592 | 1,627.5 | 1,591 | 1,619 | +21.5 | +1.3% | 559,900 |
| 2025/02/28 | 1,599 | 1,617 | 1,584 | 1,597.5 | -7 | -0.4% | 626,200 |
| 2025/02/27 | 1,623 | 1,632.5 | 1,599 | 1,604.5 | -37.5 | -2.3% | 2,281,800 |
| 2025/02/26 | 1,614.5 | 1,645.5 | 1,607 | 1,642 | +19 | +1.2% | 2,769,300 |
| 2025/02/25 | 1,618 | 1,637 | 1,615 | 1,623 | -13.5 | -0.8% | 1,706,200 |
| 2025/02/21 | 1,605.5 | 1,647.5 | 1,603 | 1,636.5 | +26 | +1.6% | 1,503,500 |
| 2025/02/20 | 1,636 | 1,649.5 | 1,609 | 1,610.5 | -25.5 | -1.6% | 1,793,200 |
| 2025/02/19 | 1,638.5 | 1,642.5 | 1,614 | 1,636 | -12 | -0.7% | 1,009,800 |
| 2025/02/18 | 1,642 | 1,652 | 1,635 | 1,648 | +3.5 | +0.2% | 611,700 |
1～
50
件表示中 / 4582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 | 152,900円 | +4.9% | +20.0% | 2.62% | 15.40倍 | 1.67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 |
| クリレスＨＤ | 138,400円 | +5.5% | +14.9% | 0.65% | 50.22倍 | 7.25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 |
| 日ガス | 258,800円 | +2.9% | +13.6% | 3.57% | 20.15倍 | 4.32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 | 224,500円 | +12.6% | +20.3% | 0.71% | 19.96倍 | 2.29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 |
| ノジマ | 254,500円 | +6.4% | +30.6% | 1.57% | 9.34倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
