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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 1,430 | 1,430 | 1,396 | 1,414 | -18 | -1.3% | 591,100 |
| 2017/11/30 | 1,428 | 1,432 | 1,414 | 1,432 | +16 | +1.1% | 671,800 |
| 2017/11/29 | 1,400 | 1,420 | 1,400 | 1,416 | +28 | +2% | 320,100 |
| 2017/11/28 | 1,398 | 1,410 | 1,386 | 1,388 | -12 | -0.9% | 356,200 |
| 2017/11/27 | 1,420 | 1,420 | 1,393 | 1,400 | -9 | -0.6% | 291,600 |
| 2017/11/24 | 1,395 | 1,414 | 1,390 | 1,409 | +7 | +0.5% | 519,100 |
| 2017/11/22 | 1,411 | 1,417 | 1,398 | 1,402 | -15 | -1.1% | 810,700 |
| 2017/11/21 | 1,432 | 1,432 | 1,403 | 1,417 | -3 | -0.2% | 431,500 |
| 2017/11/20 | 1,395 | 1,425 | 1,393 | 1,420 | +40 | +2.9% | 561,800 |
| 2017/11/17 | 1,392 | 1,394 | 1,370 | 1,380 | -2 | -0.1% | 472,200 |
| 2017/11/16 | 1,356 | 1,388 | 1,344 | 1,382 | +13 | +0.9% | 594,700 |
| 2017/11/15 | 1,419 | 1,421 | 1,363 | 1,369 | -56 | -3.9% | 828,600 |
| 2017/11/14 | 1,436 | 1,454 | 1,422 | 1,425 | -12 | -0.8% | 477,400 |
| 2017/11/13 | 1,430 | 1,447 | 1,430 | 1,437 | +7 | +0.5% | 545,400 |
| 2017/11/10 | 1,435 | 1,449 | 1,429 | 1,430 | -22 | -1.5% | 493,500 |
| 2017/11/09 | 1,465 | 1,488 | 1,437 | 1,452 | +4 | +0.3% | 1,094,300 |
| 2017/11/08 | 1,442 | 1,452 | 1,431 | 1,448 | +10 | +0.7% | 1,012,400 |
| 2017/11/07 | 1,414 | 1,438 | 1,412 | 1,438 | +21 | +1.5% | 570,800 |
| 2017/11/06 | 1,429 | 1,430 | 1,412 | 1,417 | -4 | -0.3% | 468,200 |
| 2017/11/02 | 1,405 | 1,423 | 1,398 | 1,421 | +26 | +1.9% | 560,500 |
| 2017/11/01 | 1,405 | 1,407 | 1,391 | 1,395 | +3 | +0.2% | 293,500 |
| 2017/10/31 | 1,387 | 1,395 | 1,383 | 1,392 | +1 | +0.1% | 584,600 |
| 2017/10/30 | 1,398 | 1,399 | 1,385 | 1,391 | -7 | -0.5% | 547,000 |
| 2017/10/27 | 1,390 | 1,401 | 1,375 | 1,398 | +12 | +0.9% | 813,300 |
| 2017/10/26 | 1,426 | 1,428 | 1,381 | 1,386 | -58 | -4% | 1,229,800 |
| 2017/10/25 | 1,437 | 1,458 | 1,437 | 1,444 | +11 | +0.8% | 826,500 |
| 2017/10/24 | 1,423 | 1,437 | 1,421 | 1,433 | +6 | +0.4% | 589,400 |
| 2017/10/23 | 1,430 | 1,441 | 1,425 | 1,427 | +3 | +0.2% | 793,500 |
| 2017/10/20 | 1,402 | 1,426 | 1,393 | 1,424 | +14 | +1% | 988,200 |
| 2017/10/19 | 1,400 | 1,447 | 1,379 | 1,410 | +40 | +2.9% | 1,998,200 |
| 2017/10/18 | 1,372 | 1,376 | 1,365 | 1,370 | -2 | -0.1% | 606,600 |
| 2017/10/17 | 1,374 | 1,375 | 1,355 | 1,372 | +11 | +0.8% | 657,800 |
| 2017/10/16 | 1,325 | 1,371 | 1,325 | 1,361 | +43 | +3.3% | 1,626,400 |
| 2017/10/13 | 1,300 | 1,319 | 1,290 | 1,318 | +31 | +2.4% | 1,979,500 |
| 2017/10/12 | 1,309 | 1,317 | 1,277 | 1,287 | -16 | -1.2% | 924,500 |
| 2017/10/11 | 1,300 | 1,307 | 1,283 | 1,303 | -9 | -0.7% | 708,200 |
| 2017/10/10 | 1,286 | 1,312 | 1,286 | 1,312 | +23 | +1.8% | 627,400 |
| 2017/10/06 | 1,294 | 1,294 | 1,278 | 1,289 | -2 | -0.2% | 340,400 |
| 2017/10/05 | 1,275 | 1,294 | 1,274 | 1,291 | +19 | +1.5% | 435,700 |
| 2017/10/04 | 1,267 | 1,276 | 1,256 | 1,272 | +8 | +0.6% | 357,500 |
| 2017/10/03 | 1,251 | 1,264 | 1,249 | 1,264 | +15 | +1.2% | 456,500 |
| 2017/10/02 | 1,251 | 1,266 | 1,248 | 1,249 | -2 | -0.2% | 477,500 |
| 2017/09/29 | 1,240 | 1,252 | 1,232 | 1,251 | +5 | +0.4% | 501,000 |
| 2017/09/28 | 1,255 | 1,263 | 1,234 | 1,246 | ±0 | ±0% | 555,000 |
| 2017/09/27 | 1,239 | 1,246 | 1,230 | 1,246 | +8 | +0.6% | 401,800 |
| 2017/09/26 | 1,254 | 1,259 | 1,229 | 1,238 | -13 | -1% | 622,000 |
| 2017/09/25 | 1,241 | 1,253 | 1,223 | 1,251 | +19 | +1.5% | 728,100 |
| 2017/09/22 | 1,267 | 1,268 | 1,215 | 1,232 | -50 | -3.9% | 1,742,100 |
| 2017/09/21 | 1,295 | 1,295 | 1,278 | 1,282 | -2 | -0.2% | 394,600 |
| 2017/09/20 | 1,299 | 1,303 | 1,278 | 1,284 | -17 | -1.3% | 457,500 |
1901～
1950
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 | 169,600円 | +4.9% | +20.0% | 2.36% | 17.08倍 | 1.85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 | 80,600円 | +5.5% | +14.9% | 0.56% | 58.49倍 | 8.44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 | 290,300円 | +2.0% | +7.6% | 3.55% | 22.65倍 | 4.71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 | 245,400円 | +66.1% | -37.4% | 0.65% | 600.00倍 | 2.38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 | 225,200円 | +1.2% | -13.7% | 1.95% | 14.77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
