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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,491 | 1,494 | 1,457 | 1,479 | -13 | -0.9% | 2,627,600 |
| 2024/04/25 | 1,545 | 1,545 | 1,488 | 1,492 | -57 | -3.7% | 758,300 |
| 2024/04/24 | 1,551 | 1,565 | 1,540 | 1,549 | -12 | -0.8% | 752,200 |
| 2024/04/23 | 1,577 | 1,591 | 1,561 | 1,561 | -16 | -1% | 582,800 |
| 2024/04/22 | 1,550 | 1,582 | 1,543 | 1,577 | +34 | +2.2% | 668,100 |
| 2024/04/19 | 1,571 | 1,588 | 1,543 | 1,543 | -22 | -1.4% | 1,036,700 |
| 2024/04/18 | 1,519 | 1,573 | 1,519 | 1,565 | +55 | +3.6% | 750,000 |
| 2024/04/17 | 1,520 | 1,547 | 1,507 | 1,510 | -22 | -1.4% | 901,700 |
| 2024/04/16 | 1,615 | 1,618 | 1,524 | 1,532 | -112 | -6.8% | 1,586,300 |
| 2024/04/15 | 1,528 | 1,648 | 1,509 | 1,644 | +206 | +14.3% | 3,521,700 |
| 2024/04/12 | 1,430 | 1,449 | 1,404 | 1,438 | +14 | +1% | 792,900 |
| 2024/04/11 | 1,373 | 1,424 | 1,365 | 1,424 | +50 | +3.6% | 884,000 |
| 2024/04/10 | 1,378 | 1,384 | 1,370 | 1,374 | -1 | -0.1% | 452,400 |
| 2024/04/09 | 1,387 | 1,394 | 1,363 | 1,375 | -10 | -0.7% | 530,800 |
| 2024/04/08 | 1,390 | 1,402 | 1,377 | 1,385 | -6 | -0.4% | 565,800 |
| 2024/04/05 | 1,360 | 1,395 | 1,355 | 1,391 | +26 | +1.9% | 603,400 |
| 2024/04/04 | 1,370 | 1,372 | 1,340 | 1,365 | +5 | +0.4% | 698,300 |
| 2024/04/03 | 1,322 | 1,360 | 1,314 | 1,360 | +28 | +2.1% | 755,400 |
| 2024/04/02 | 1,326 | 1,333 | 1,305 | 1,332 | +6 | +0.5% | 587,200 |
| 2024/04/01 | 1,290 | 1,332 | 1,285 | 1,326 | +44 | +3.4% | 869,900 |
| 2024/03/29 | 1,288 | 1,295 | 1,272 | 1,282 | +1 | +0.1% | 454,000 |
| 2024/03/28 | 1,264 | 1,289 | 1,263 | 1,281 | +13 | +1% | 505,700 |
| 2024/03/27 | 1,258 | 1,273 | 1,258 | 1,268 | +10 | +0.8% | 514,200 |
| 2024/03/26 | 1,278 | 1,279 | 1,256 | 1,258 | -27 | -2.1% | 403,900 |
| 2024/03/25 | 1,294 | 1,302 | 1,285 | 1,285 | -5 | -0.4% | 514,100 |
| 2024/03/22 | 1,275 | 1,294 | 1,272 | 1,290 | +19 | +1.5% | 566,700 |
| 2024/03/21 | 1,291 | 1,293 | 1,270 | 1,271 | -19 | -1.5% | 385,700 |
| 2024/03/19 | 1,290 | 1,297 | 1,280 | 1,290 | ±0 | ±0% | 339,100 |
| 2024/03/18 | 1,285 | 1,299 | 1,280 | 1,290 | +7 | +0.5% | 370,400 |
| 2024/03/15 | 1,284 | 1,286 | 1,275 | 1,283 | +2 | +0.2% | 424,900 |
| 2024/03/14 | 1,271 | 1,283 | 1,271 | 1,281 | +8 | +0.6% | 283,400 |
| 2024/03/13 | 1,289 | 1,290 | 1,267 | 1,273 | -5 | -0.4% | 348,000 |
| 2024/03/12 | 1,262 | 1,282 | 1,250 | 1,278 | +16 | +1.3% | 525,000 |
| 2024/03/11 | 1,238 | 1,263 | 1,236 | 1,262 | +20 | +1.6% | 626,400 |
| 2024/03/08 | 1,244 | 1,267 | 1,242 | 1,242 | -13 | -1% | 852,100 |
| 2024/03/07 | 1,260 | 1,270 | 1,245 | 1,255 | -15 | -1.2% | 654,900 |
| 2024/03/06 | 1,240 | 1,278 | 1,240 | 1,270 | +14 | +1.1% | 545,700 |
| 2024/03/05 | 1,248 | 1,258 | 1,240 | 1,256 | +4 | +0.3% | 371,100 |
| 2024/03/04 | 1,260 | 1,265 | 1,246 | 1,252 | -21 | -1.6% | 656,700 |
| 2024/03/01 | 1,268 | 1,282 | 1,265 | 1,273 | -14 | -1.1% | 548,600 |
| 2024/02/29 | 1,300 | 1,313 | 1,275 | 1,287 | -3 | -0.2% | 611,100 |
| 2024/02/28 | 1,298 | 1,304 | 1,286 | 1,290 | -14 | -1.1% | 2,043,700 |
| 2024/02/27 | 1,312 | 1,315 | 1,295 | 1,304 | -7 | -0.5% | 2,763,100 |
| 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 |
1～
50
件表示中 / 4336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 | 147,900円 | +10.8% | +29.2% | 1.42% | 28.77倍 | 1.75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 | 260,000円 | +1.0% | +21.4% | 2.88% | 26.54倍 | 4.00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 |
| ケーズＨＤ | 151,100円 | +1.0% | -14.9% | 2.91% | 14.67倍 | 0.96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 | 527,000円 | +15.2% | +61.0% | 0.34% | 39.76倍 | 2.57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 | 291,000円 | +14.8% | -3.8% | 0.37% | 24.36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 |
市場注目の銘柄
チャート関連のコラム
