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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 1,299 | 1,303 | 1,278 | 1,284 | -17 | -1.3% | 457,500 |
| 2017/09/19 | 1,276 | 1,302 | 1,275 | 1,301 | +32 | +2.5% | 613,400 |
| 2017/09/15 | 1,298 | 1,313 | 1,266 | 1,269 | -32 | -2.5% | 1,334,000 |
| 2017/09/14 | 1,305 | 1,307 | 1,289 | 1,301 | +1 | +0.1% | 536,800 |
| 2017/09/13 | 1,294 | 1,303 | 1,274 | 1,300 | +4 | +0.3% | 582,900 |
| 2017/09/12 | 1,294 | 1,306 | 1,287 | 1,296 | +8 | +0.6% | 614,900 |
| 2017/09/11 | 1,260 | 1,294 | 1,260 | 1,288 | +52 | +4.2% | 807,700 |
| 2017/09/08 | 1,233 | 1,246 | 1,222 | 1,236 | -4 | -0.3% | 614,300 |
| 2017/09/07 | 1,252 | 1,262 | 1,236 | 1,240 | ±0 | ±0% | 460,600 |
| 2017/09/06 | 1,230 | 1,247 | 1,217 | 1,240 | +5 | +0.4% | 701,200 |
| 2017/09/05 | 1,280 | 1,282 | 1,233 | 1,235 | -50 | -3.9% | 1,136,100 |
| 2017/09/04 | 1,308 | 1,310 | 1,278 | 1,285 | -30 | -2.3% | 531,800 |
| 2017/09/01 | 1,320 | 1,327 | 1,312 | 1,315 | +4 | +0.3% | 615,800 |
| 2017/08/31 | 1,302 | 1,316 | 1,293 | 1,311 | -1 | -0.1% | 716,200 |
| 2017/08/30 | 1,334 | 1,334 | 1,295 | 1,312 | -16 | -1.2% | 2,112,300 |
| 2017/08/29 | 1,272 | 1,339 | 1,272 | 1,328 | +41 | +3.2% | 2,734,100 |
| 2017/08/28 | 1,271 | 1,290 | 1,267 | 1,287 | +23 | +1.8% | 3,054,400 |
| 2017/08/25 | 1,298 | 1,298 | 1,262 | 1,264 | -32 | -2.5% | 2,433,700 |
| 2017/08/24 | 1,301 | 1,306 | 1,288 | 1,296 | -14 | -1.1% | 1,396,200 |
| 2017/08/23 | 1,300 | 1,310 | 1,288 | 1,310 | +24 | +1.9% | 2,133,000 |
| 2017/08/22 | 1,281 | 1,292 | 1,281 | 1,286 | +1 | +0.1% | 711,000 |
| 2017/08/21 | 1,282 | 1,288 | 1,276 | 1,285 | +3 | +0.2% | 1,099,200 |
| 2017/08/18 | 1,274 | 1,284 | 1,262 | 1,282 | -7 | -0.5% | 771,400 |
| 2017/08/17 | 1,274 | 1,298 | 1,273 | 1,289 | +18 | +1.4% | 936,700 |
| 2017/08/16 | 1,285 | 1,288 | 1,255 | 1,271 | -28 | -2.2% | 1,308,600 |
| 2017/08/15 | 1,325 | 1,327 | 1,297 | 1,299 | -18 | -1.4% | 1,030,600 |
| 2017/08/14 | 1,325 | 1,336 | 1,313 | 1,317 | -19 | -1.4% | 1,190,800 |
| 2017/08/10 | 1,301 | 1,341 | 1,299 | 1,336 | +35 | +2.7% | 1,257,700 |
| 2017/08/09 | 1,289 | 1,305 | 1,282 | 1,301 | +10 | +0.8% | 745,700 |
| 2017/08/08 | 1,303 | 1,315 | 1,289 | 1,291 | -10 | -0.8% | 676,700 |
| 2017/08/07 | 1,300 | 1,307 | 1,297 | 1,301 | +7 | +0.5% | 429,300 |
| 2017/08/04 | 1,290 | 1,303 | 1,287 | 1,294 | +4 | +0.3% | 520,900 |
| 2017/08/03 | 1,298 | 1,298 | 1,282 | 1,290 | -12 | -0.9% | 506,000 |
| 2017/08/02 | 1,297 | 1,305 | 1,293 | 1,302 | +5 | +0.4% | 500,400 |
| 2017/08/01 | 1,283 | 1,297 | 1,282 | 1,297 | +16 | +1.2% | 594,700 |
| 2017/07/31 | 1,298 | 1,304 | 1,277 | 1,281 | -21 | -1.6% | 793,600 |
| 2017/07/28 | 1,302 | 1,312 | 1,292 | 1,302 | ±0 | ±0% | 481,900 |
| 2017/07/27 | 1,298 | 1,314 | 1,297 | 1,302 | +3 | +0.2% | 692,700 |
| 2017/07/26 | 1,270 | 1,318 | 1,263 | 1,299 | +52 | +4.2% | 2,686,100 |
| 2017/07/25 | 1,232 | 1,249 | 1,219 | 1,247 | +20 | +1.6% | 872,300 |
| 2017/07/24 | 1,204 | 1,234 | 1,203 | 1,227 | +17 | +1.4% | 894,400 |
| 2017/07/21 | 1,223 | 1,224 | 1,206 | 1,210 | -13 | -1.1% | 502,500 |
| 2017/07/20 | 1,226 | 1,230 | 1,218 | 1,223 | -2 | -0.2% | 483,400 |
| 2017/07/19 | 1,195 | 1,254 | 1,194 | 1,225 | +31 | +2.6% | 2,036,000 |
| 2017/07/18 | 1,158 | 1,200 | 1,155 | 1,194 | +43 | +3.7% | 1,641,200 |
| 2017/07/14 | 1,138 | 1,156 | 1,130 | 1,151 | +13 | +1.1% | 979,300 |
| 2017/07/13 | 1,157 | 1,162 | 1,132 | 1,138 | -17 | -1.5% | 914,500 |
| 2017/07/12 | 1,204 | 1,204 | 1,147 | 1,155 | -29 | -2.4% | 1,715,300 |
| 2017/07/11 | 1,190 | 1,209 | 1,176 | 1,184 | +9 | +0.8% | 1,072,400 |
| 2017/07/10 | 1,175 | 1,182 | 1,170 | 1,175 | +7 | +0.6% | 389,000 |
1951～
2000
件表示中 / 4675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
