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 |
|---|---|---|---|---|---|---|---|
| 2018/08/06 | 1,664 | 1,666 | 1,642 | 1,645 | -13 | -0.8% | 486,800 |
| 2018/08/03 | 1,656 | 1,678 | 1,636 | 1,658 | +4 | +0.2% | 836,200 |
| 2018/08/02 | 1,684 | 1,685 | 1,649 | 1,654 | -34 | -2% | 817,100 |
| 2018/08/01 | 1,691 | 1,707 | 1,681 | 1,688 | +4 | +0.2% | 521,700 |
| 2018/07/31 | 1,708 | 1,708 | 1,669 | 1,684 | -33 | -1.9% | 939,600 |
| 2018/07/30 | 1,743 | 1,743 | 1,713 | 1,717 | -32 | -1.8% | 527,100 |
| 2018/07/27 | 1,761 | 1,767 | 1,742 | 1,749 | -6 | -0.3% | 308,000 |
| 2018/07/26 | 1,764 | 1,764 | 1,741 | 1,755 | +2 | +0.1% | 413,800 |
| 2018/07/25 | 1,761 | 1,771 | 1,743 | 1,753 | -6 | -0.3% | 306,900 |
| 2018/07/24 | 1,738 | 1,769 | 1,727 | 1,759 | +29 | +1.7% | 556,500 |
| 2018/07/23 | 1,749 | 1,760 | 1,726 | 1,730 | -25 | -1.4% | 628,400 |
| 2018/07/20 | 1,781 | 1,786 | 1,735 | 1,755 | -9 | -0.5% | 947,800 |
| 2018/07/19 | 1,830 | 1,830 | 1,760 | 1,764 | -73 | -4% | 1,264,900 |
| 2018/07/18 | 1,820 | 1,862 | 1,819 | 1,837 | +34 | +1.9% | 1,080,800 |
| 2018/07/17 | 1,758 | 1,807 | 1,758 | 1,803 | +55 | +3.1% | 968,200 |
| 2018/07/13 | 1,730 | 1,757 | 1,713 | 1,748 | +13 | +0.7% | 664,800 |
| 2018/07/12 | 1,794 | 1,795 | 1,717 | 1,735 | -55 | -3.1% | 1,229,400 |
| 2018/07/11 | 1,750 | 1,821 | 1,730 | 1,790 | +110 | +6.5% | 3,622,000 |
| 2018/07/10 | 1,690 | 1,713 | 1,660 | 1,680 | +33 | +2% | 1,181,200 |
| 2018/07/09 | 1,640 | 1,652 | 1,621 | 1,647 | +5 | +0.3% | 481,800 |
| 2018/07/06 | 1,653 | 1,657 | 1,636 | 1,642 | -6 | -0.4% | 460,600 |
| 2018/07/05 | 1,681 | 1,684 | 1,640 | 1,648 | -41 | -2.4% | 535,000 |
| 2018/07/04 | 1,642 | 1,694 | 1,633 | 1,689 | +44 | +2.7% | 624,100 |
| 2018/07/03 | 1,656 | 1,684 | 1,633 | 1,645 | -11 | -0.7% | 494,800 |
| 2018/07/02 | 1,699 | 1,702 | 1,654 | 1,656 | -53 | -3.1% | 545,400 |
| 2018/06/29 | 1,703 | 1,711 | 1,684 | 1,709 | +14 | +0.8% | 286,900 |
| 2018/06/28 | 1,711 | 1,711 | 1,681 | 1,695 | -29 | -1.7% | 400,500 |
| 2018/06/27 | 1,678 | 1,728 | 1,678 | 1,724 | +52 | +3.1% | 533,000 |
| 2018/06/26 | 1,660 | 1,676 | 1,638 | 1,672 | +6 | +0.4% | 490,600 |
| 2018/06/25 | 1,709 | 1,709 | 1,663 | 1,666 | -43 | -2.5% | 554,000 |
| 2018/06/22 | 1,702 | 1,711 | 1,697 | 1,709 | -7 | -0.4% | 342,300 |
| 2018/06/21 | 1,749 | 1,750 | 1,716 | 1,716 | -22 | -1.3% | 412,000 |
| 2018/06/20 | 1,705 | 1,740 | 1,699 | 1,738 | +41 | +2.4% | 591,700 |
| 2018/06/19 | 1,725 | 1,725 | 1,696 | 1,697 | -28 | -1.6% | 602,400 |
| 2018/06/18 | 1,748 | 1,756 | 1,717 | 1,725 | -32 | -1.8% | 460,400 |
| 2018/06/15 | 1,741 | 1,765 | 1,734 | 1,757 | +16 | +0.9% | 589,000 |
| 2018/06/14 | 1,758 | 1,760 | 1,722 | 1,741 | -38 | -2.1% | 960,900 |
| 2018/06/13 | 1,760 | 1,797 | 1,757 | 1,779 | +19 | +1.1% | 814,000 |
| 2018/06/12 | 1,729 | 1,764 | 1,720 | 1,760 | +47 | +2.7% | 922,700 |
| 2018/06/11 | 1,713 | 1,723 | 1,708 | 1,713 | +4 | +0.2% | 339,200 |
| 2018/06/08 | 1,717 | 1,720 | 1,690 | 1,709 | -19 | -1.1% | 738,700 |
| 2018/06/07 | 1,688 | 1,732 | 1,677 | 1,728 | +31 | +1.8% | 790,900 |
| 2018/06/06 | 1,698 | 1,729 | 1,683 | 1,697 | +5 | +0.3% | 669,800 |
| 2018/06/05 | 1,670 | 1,692 | 1,669 | 1,692 | +14 | +0.8% | 647,600 |
| 2018/06/04 | 1,681 | 1,682 | 1,656 | 1,678 | -4 | -0.2% | 905,500 |
| 2018/06/01 | 1,715 | 1,717 | 1,675 | 1,682 | -38 | -2.2% | 933,800 |
| 2018/05/31 | 1,748 | 1,750 | 1,711 | 1,720 | -20 | -1.1% | 848,100 |
| 2018/05/30 | 1,737 | 1,748 | 1,721 | 1,740 | -4 | -0.2% | 655,500 |
| 2018/05/29 | 1,733 | 1,750 | 1,727 | 1,744 | +19 | +1.1% | 520,900 |
| 2018/05/28 | 1,771 | 1,771 | 1,720 | 1,725 | -46 | -2.6% | 627,200 |
1701～
1750
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 | 158,400円 | +4.9% | +20.0% | 2.53% | 15.95倍 | 1.73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 | 267,200円 | +2.0% | +7.6% | 3.85% | 20.80倍 | 4.31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 | 250,900円 | +11.8% | +3.1% | 0.64% | 29.51倍 | 2.56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 | 534,000円 | +15.2% | +0.7% | 0.56% | 25.43倍 | 2.33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 | 149,900円 | +2.3% | +2.3% | 2.94% | 23.82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
