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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 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 |
| 2022/11/30 | 1,245 | 1,270 | 1,243 | 1,265 | +20 | +1.6% | 746,200 |
| 2022/11/29 | 1,249 | 1,249 | 1,234 | 1,245 | -7 | -0.6% | 372,400 |
| 2022/11/28 | 1,244 | 1,252 | 1,231 | 1,252 | +9 | +0.7% | 509,000 |
| 2022/11/25 | 1,238 | 1,252 | 1,234 | 1,243 | +15 | +1.2% | 559,600 |
| 2022/11/24 | 1,213 | 1,234 | 1,213 | 1,228 | +15 | +1.2% | 477,800 |
| 2022/11/22 | 1,203 | 1,218 | 1,198 | 1,213 | +21 | +1.8% | 486,800 |
| 2022/11/21 | 1,200 | 1,205 | 1,188 | 1,192 | +2 | +0.2% | 522,100 |
| 2022/11/18 | 1,166 | 1,196 | 1,166 | 1,190 | +30 | +2.6% | 765,300 |
| 2022/11/17 | 1,139 | 1,160 | 1,138 | 1,160 | +26 | +2.3% | 383,800 |
| 2022/11/16 | 1,121 | 1,136 | 1,117 | 1,134 | +14 | +1.3% | 307,900 |
| 2022/11/15 | 1,122 | 1,129 | 1,118 | 1,120 | ±0 | ±0% | 306,100 |
| 2022/11/14 | 1,143 | 1,150 | 1,118 | 1,120 | -23 | -2% | 532,900 |
| 2022/11/11 | 1,161 | 1,161 | 1,138 | 1,143 | -8 | -0.7% | 515,700 |
| 2022/11/10 | 1,158 | 1,161 | 1,146 | 1,151 | -8 | -0.7% | 339,900 |
| 2022/11/09 | 1,166 | 1,168 | 1,149 | 1,159 | +2 | +0.2% | 323,600 |
| 2022/11/08 | 1,150 | 1,162 | 1,148 | 1,157 | +7 | +0.6% | 390,200 |
651～
700
件表示中 / 4674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 | 169,000円 | +4.9% | +20.0% | 2.37% | 17.02倍 | 1.84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 | 79,800円 | +5.5% | +14.9% | 0.56% | 57.91倍 | 8.36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 | 287,400円 | +2.0% | +7.6% | 3.58% | 22.43倍 | 4.66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 | 247,000円 | +66.1% | -37.4% | 0.65% | 603.91倍 | 2.40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 |
| Ｈ２Ｏリテイル | 224,600円 | +1.2% | -13.7% | 1.96% | 14.73倍 | 0.89倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
市場注目の銘柄
チャート関連のコラム
