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 |
|---|---|---|---|---|---|---|---|
| 2023/02/13 | 1,189 | 1,189 | 1,175 | 1,180 | +2 | +0.2% | 585,400 |
| 2023/02/10 | 1,170 | 1,184 | 1,170 | 1,178 | -4 | -0.3% | 1,615,400 |
| 2023/02/09 | 1,170 | 1,185 | 1,168 | 1,182 | +3 | +0.3% | 795,900 |
| 2023/02/08 | 1,195 | 1,199 | 1,175 | 1,179 | -16 | -1.3% | 816,600 |
| 2023/02/07 | 1,204 | 1,216 | 1,195 | 1,195 | -9 | -0.7% | 539,600 |
| 2023/02/06 | 1,205 | 1,211 | 1,200 | 1,204 | +8 | +0.7% | 775,600 |
| 2023/02/03 | 1,190 | 1,200 | 1,186 | 1,196 | +3 | +0.3% | 1,012,200 |
| 2023/02/02 | 1,212 | 1,213 | 1,193 | 1,193 | -18 | -1.5% | 788,400 |
| 2023/02/01 | 1,228 | 1,231 | 1,211 | 1,211 | -15 | -1.2% | 600,300 |
| 2023/01/31 | 1,220 | 1,232 | 1,219 | 1,226 | +13 | +1.1% | 607,000 |
| 2023/01/30 | 1,202 | 1,217 | 1,202 | 1,213 | +11 | +0.9% | 643,900 |
| 2023/01/27 | 1,197 | 1,205 | 1,193 | 1,202 | -2 | -0.2% | 531,800 |
| 2023/01/26 | 1,215 | 1,215 | 1,198 | 1,204 | -3 | -0.2% | 468,100 |
| 2023/01/25 | 1,189 | 1,208 | 1,182 | 1,207 | +18 | +1.5% | 667,400 |
| 2023/01/24 | 1,197 | 1,204 | 1,188 | 1,189 | -4 | -0.3% | 578,600 |
| 2023/01/23 | 1,211 | 1,214 | 1,193 | 1,193 | -16 | -1.3% | 747,600 |
| 2023/01/20 | 1,194 | 1,215 | 1,186 | 1,209 | +17 | +1.4% | 944,200 |
| 2023/01/19 | 1,185 | 1,204 | 1,185 | 1,192 | +3 | +0.3% | 485,700 |
| 2023/01/18 | 1,184 | 1,195 | 1,178 | 1,189 | ±0 | ±0% | 480,100 |
| 2023/01/17 | 1,177 | 1,191 | 1,170 | 1,189 | +12 | +1% | 514,600 |
| 2023/01/16 | 1,200 | 1,200 | 1,177 | 1,177 | -28 | -2.3% | 518,900 |
| 2023/01/13 | 1,211 | 1,221 | 1,194 | 1,205 | -6 | -0.5% | 694,100 |
| 2023/01/12 | 1,239 | 1,267 | 1,203 | 1,211 | +15 | +1.3% | 1,337,000 |
| 2023/01/11 | 1,234 | 1,234 | 1,194 | 1,196 | -43 | -3.5% | 1,387,000 |
| 2023/01/10 | 1,240 | 1,272 | 1,237 | 1,239 | +18 | +1.5% | 824,700 |
| 2023/01/06 | 1,253 | 1,256 | 1,221 | 1,221 | -21 | -1.7% | 674,100 |
| 2023/01/05 | 1,269 | 1,272 | 1,238 | 1,242 | -40 | -3.1% | 871,800 |
| 2023/01/04 | 1,282 | 1,290 | 1,277 | 1,282 | ±0 | ±0% | 619,700 |
| 2022/12/30 | 1,284 | 1,296 | 1,281 | 1,282 | -2 | -0.2% | 350,400 |
| 2022/12/29 | 1,302 | 1,302 | 1,281 | 1,284 | -18 | -1.4% | 427,100 |
| 2022/12/28 | 1,308 | 1,325 | 1,292 | 1,302 | +4 | +0.3% | 551,200 |
| 2022/12/27 | 1,258 | 1,305 | 1,258 | 1,298 | +50 | +4% | 743,800 |
| 2022/12/26 | 1,247 | 1,255 | 1,240 | 1,248 | +1 | +0.1% | 191,400 |
| 2022/12/23 | 1,245 | 1,255 | 1,241 | 1,247 | -2 | -0.2% | 255,100 |
| 2022/12/22 | 1,231 | 1,252 | 1,224 | 1,249 | +10 | +0.8% | 375,400 |
| 2022/12/21 | 1,244 | 1,250 | 1,233 | 1,239 | -17 | -1.4% | 504,700 |
| 2022/12/20 | 1,256 | 1,272 | 1,251 | 1,256 | +2 | +0.2% | 447,500 |
| 2022/12/19 | 1,264 | 1,264 | 1,250 | 1,254 | -19 | -1.5% | 392,900 |
| 2022/12/16 | 1,275 | 1,285 | 1,268 | 1,273 | -3 | -0.2% | 498,100 |
| 2022/12/15 | 1,289 | 1,298 | 1,275 | 1,276 | -17 | -1.3% | 288,100 |
| 2022/12/14 | 1,301 | 1,301 | 1,291 | 1,293 | -8 | -0.6% | 250,600 |
| 2022/12/13 | 1,293 | 1,305 | 1,293 | 1,301 | +9 | +0.7% | 329,300 |
| 2022/12/12 | 1,301 | 1,307 | 1,288 | 1,292 | -9 | -0.7% | 309,700 |
| 2022/12/09 | 1,295 | 1,315 | 1,294 | 1,301 | +1 | +0.1% | 549,800 |
| 2022/12/08 | 1,283 | 1,300 | 1,274 | 1,300 | +17 | +1.3% | 635,000 |
| 2022/12/07 | 1,260 | 1,286 | 1,258 | 1,283 | +25 | +2% | 553,000 |
| 2022/12/06 | 1,250 | 1,263 | 1,244 | 1,258 | +7 | +0.6% | 346,000 |
| 2022/12/05 | 1,238 | 1,251 | 1,227 | 1,251 | +13 | +1.1% | 320,000 |
| 2022/12/02 | 1,244 | 1,244 | 1,222 | 1,238 | -8 | -0.6% | 423,100 |
| 2022/12/01 | 1,261 | 1,261 | 1,241 | 1,246 | -19 | -1.5% | 367,700 |
601～
650
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
