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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,151 | 1,170 | 1,142 | 1,160 | +4 | +0.3% | 717,600 |
| 2022/08/22 | 1,156 | 1,160 | 1,153 | 1,156 | -5 | -0.4% | 483,000 |
| 2022/08/19 | 1,166 | 1,167 | 1,154 | 1,161 | -11 | -0.9% | 1,169,300 |
| 2022/08/18 | 1,177 | 1,180 | 1,168 | 1,172 | -2 | -0.2% | 710,800 |
| 2022/08/17 | 1,176 | 1,183 | 1,168 | 1,174 | -3 | -0.3% | 745,000 |
| 2022/08/16 | 1,176 | 1,179 | 1,167 | 1,177 | +4 | +0.3% | 425,800 |
| 2022/08/15 | 1,180 | 1,181 | 1,167 | 1,173 | -9 | -0.8% | 686,500 |
| 2022/08/12 | 1,180 | 1,189 | 1,175 | 1,182 | +8 | +0.7% | 2,273,300 |
| 2022/08/10 | 1,165 | 1,175 | 1,162 | 1,174 | +8 | +0.7% | 438,100 |
| 2022/08/09 | 1,182 | 1,183 | 1,161 | 1,166 | -12 | -1% | 680,500 |
| 2022/08/08 | 1,163 | 1,178 | 1,163 | 1,178 | +21 | +1.8% | 766,400 |
| 2022/08/05 | 1,149 | 1,162 | 1,143 | 1,157 | +14 | +1.2% | 1,351,000 |
| 2022/08/04 | 1,130 | 1,146 | 1,125 | 1,143 | +24 | +2.1% | 1,143,000 |
| 2022/08/03 | 1,166 | 1,168 | 1,110 | 1,119 | -53 | -4.5% | 1,816,500 |
| 2022/08/02 | 1,176 | 1,179 | 1,170 | 1,172 | -5 | -0.4% | 511,800 |
| 2022/08/01 | 1,160 | 1,179 | 1,153 | 1,177 | +21 | +1.8% | 776,000 |
| 2022/07/29 | 1,167 | 1,168 | 1,154 | 1,156 | -7 | -0.6% | 803,400 |
| 2022/07/28 | 1,159 | 1,166 | 1,146 | 1,163 | +10 | +0.9% | 734,500 |
| 2022/07/27 | 1,210 | 1,213 | 1,152 | 1,153 | -61 | -5% | 1,561,500 |
| 2022/07/26 | 1,230 | 1,236 | 1,211 | 1,214 | -12 | -1% | 504,500 |
| 2022/07/25 | 1,208 | 1,232 | 1,207 | 1,226 | +18 | +1.5% | 763,800 |
| 2022/07/22 | 1,208 | 1,209 | 1,200 | 1,208 | +4 | +0.3% | 559,100 |
| 2022/07/21 | 1,179 | 1,210 | 1,179 | 1,204 | +21 | +1.8% | 680,000 |
| 2022/07/20 | 1,178 | 1,183 | 1,167 | 1,183 | +12 | +1% | 427,100 |
| 2022/07/19 | 1,175 | 1,176 | 1,158 | 1,171 | -3 | -0.3% | 614,500 |
| 2022/07/15 | 1,177 | 1,178 | 1,168 | 1,174 | +9 | +0.8% | 453,900 |
| 2022/07/14 | 1,158 | 1,170 | 1,156 | 1,165 | +2 | +0.2% | 449,800 |
| 2022/07/13 | 1,132 | 1,172 | 1,131 | 1,163 | -4 | -0.3% | 809,700 |
| 2022/07/12 | 1,176 | 1,176 | 1,161 | 1,167 | -10 | -0.8% | 724,700 |
| 2022/07/11 | 1,165 | 1,177 | 1,151 | 1,177 | +31 | +2.7% | 488,000 |
| 2022/07/08 | 1,139 | 1,154 | 1,135 | 1,146 | +2 | +0.2% | 891,100 |
| 2022/07/07 | 1,152 | 1,155 | 1,136 | 1,144 | -7 | -0.6% | 630,600 |
| 2022/07/06 | 1,159 | 1,164 | 1,148 | 1,151 | -9 | -0.8% | 554,200 |
| 2022/07/05 | 1,176 | 1,176 | 1,158 | 1,160 | -14 | -1.2% | 518,600 |
| 2022/07/04 | 1,162 | 1,176 | 1,161 | 1,174 | +19 | +1.6% | 466,400 |
| 2022/07/01 | 1,176 | 1,178 | 1,150 | 1,155 | -17 | -1.5% | 520,900 |
| 2022/06/30 | 1,183 | 1,190 | 1,167 | 1,172 | -8 | -0.7% | 633,600 |
| 2022/06/29 | 1,195 | 1,218 | 1,176 | 1,180 | +14 | +1.2% | 1,509,600 |
| 2022/06/28 | 1,144 | 1,166 | 1,139 | 1,166 | +26 | +2.3% | 782,700 |
| 2022/06/27 | 1,150 | 1,150 | 1,127 | 1,140 | -1 | -0.1% | 298,500 |
| 2022/06/24 | 1,149 | 1,159 | 1,129 | 1,141 | -5 | -0.4% | 692,700 |
| 2022/06/23 | 1,124 | 1,149 | 1,123 | 1,146 | +26 | +2.3% | 444,600 |
| 2022/06/22 | 1,117 | 1,125 | 1,113 | 1,120 | +7 | +0.6% | 309,100 |
| 2022/06/21 | 1,113 | 1,128 | 1,111 | 1,113 | +6 | +0.5% | 611,400 |
| 2022/06/20 | 1,098 | 1,112 | 1,088 | 1,107 | +19 | +1.7% | 560,700 |
| 2022/06/17 | 1,060 | 1,094 | 1,059 | 1,088 | +9 | +0.8% | 643,100 |
| 2022/06/16 | 1,095 | 1,102 | 1,079 | 1,079 | -16 | -1.5% | 362,000 |
| 2022/06/15 | 1,106 | 1,111 | 1,095 | 1,095 | -12 | -1.1% | 454,100 |
| 2022/06/14 | 1,106 | 1,120 | 1,104 | 1,107 | -7 | -0.6% | 409,000 |
| 2022/06/13 | 1,100 | 1,121 | 1,096 | 1,114 | +4 | +0.4% | 375,300 |
751～
800
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
