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 |
|---|---|---|---|---|---|---|---|
| 2017/08/01 | 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 |
| 2017/07/07 | 1,186 | 1,189 | 1,168 | 1,168 | -28 | -2.3% | 676,300 |
| 2017/07/06 | 1,195 | 1,206 | 1,193 | 1,196 | +3 | +0.3% | 565,600 |
| 2017/07/05 | 1,183 | 1,193 | 1,174 | 1,193 | +9 | +0.8% | 421,800 |
| 2017/07/04 | 1,199 | 1,199 | 1,180 | 1,184 | -7 | -0.6% | 415,900 |
| 2017/07/03 | 1,192 | 1,199 | 1,185 | 1,191 | -1 | -0.1% | 436,300 |
| 2017/06/30 | 1,181 | 1,194 | 1,177 | 1,192 | -3 | -0.3% | 545,500 |
| 2017/06/29 | 1,185 | 1,199 | 1,175 | 1,195 | +14 | +1.2% | 540,000 |
| 2017/06/28 | 1,201 | 1,201 | 1,181 | 1,181 | -24 | -2% | 553,300 |
| 2017/06/27 | 1,211 | 1,218 | 1,203 | 1,205 | -3 | -0.2% | 443,300 |
| 2017/06/26 | 1,190 | 1,211 | 1,189 | 1,208 | +22 | +1.9% | 651,900 |
| 2017/06/23 | 1,177 | 1,186 | 1,172 | 1,186 | +18 | +1.5% | 426,000 |
| 2017/06/22 | 1,171 | 1,178 | 1,166 | 1,168 | -3 | -0.3% | 331,200 |
| 2017/06/21 | 1,179 | 1,192 | 1,169 | 1,171 | -10 | -0.8% | 621,000 |
| 2017/06/20 | 1,183 | 1,187 | 1,179 | 1,181 | +7 | +0.6% | 363,300 |
| 2017/06/19 | 1,160 | 1,176 | 1,160 | 1,174 | +21 | +1.8% | 357,800 |
| 2017/06/16 | 1,155 | 1,162 | 1,149 | 1,153 | +1 | +0.1% | 521,700 |
| 2017/06/15 | 1,164 | 1,167 | 1,149 | 1,152 | -16 | -1.4% | 451,500 |
| 2017/06/14 | 1,170 | 1,181 | 1,167 | 1,168 | +5 | +0.4% | 437,400 |
| 2017/06/13 | 1,150 | 1,167 | 1,143 | 1,163 | +3 | +0.3% | 587,100 |
| 2017/06/12 | 1,160 | 1,164 | 1,145 | 1,160 | -3 | -0.3% | 602,900 |
| 2017/06/09 | 1,184 | 1,185 | 1,160 | 1,163 | -28 | -2.4% | 855,300 |
| 2017/06/08 | 1,221 | 1,221 | 1,191 | 1,191 | -26 | -2.1% | 573,200 |
| 2017/06/07 | 1,192 | 1,238 | 1,192 | 1,217 | +26 | +2.2% | 1,362,000 |
| 2017/06/06 | 1,200 | 1,200 | 1,185 | 1,191 | -10 | -0.8% | 559,300 |
| 2017/06/05 | 1,198 | 1,207 | 1,193 | 1,201 | +6 | +0.5% | 812,000 |
| 2017/06/02 | 1,177 | 1,197 | 1,164 | 1,195 | +21 | +1.8% | 619,100 |
| 2017/06/01 | 1,175 | 1,188 | 1,171 | 1,174 | -3 | -0.3% | 833,700 |
| 2017/05/31 | 1,183 | 1,195 | 1,175 | 1,177 | -11 | -0.9% | 514,400 |
| 2017/05/30 | 1,190 | 1,203 | 1,187 | 1,188 | +2 | +0.2% | 634,400 |
| 2017/05/29 | 1,206 | 1,211 | 1,185 | 1,186 | -19 | -1.6% | 607,200 |
| 2017/05/26 | 1,194 | 1,220 | 1,186 | 1,205 | +16 | +1.3% | 1,572,900 |
| 2017/05/25 | 1,195 | 1,195 | 1,177 | 1,189 | +5 | +0.4% | 773,900 |
| 2017/05/24 | 1,171 | 1,192 | 1,168 | 1,184 | +18 | +1.5% | 995,100 |
| 2017/05/23 | 1,155 | 1,169 | 1,155 | 1,166 | +12 | +1% | 591,900 |
1951～
2000
件表示中 / 4641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 | 157,800円 | +4.9% | +20.0% | 2.53% | 15.89倍 | 1.72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 |
| トライアル | 252,400円 | +11.8% | +3.1% | 0.63% | 29.68倍 | 2.57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 |
| 日ガス | 265,500円 | +2.0% | +7.6% | 3.88% | 20.68倍 | 4.29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 |
| サイゼリヤ | 538,000円 | +15.2% | +0.7% | 0.56% | 25.63倍 | 2.35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 | 150,200円 | +2.3% | +2.3% | 2.93% | 23.87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
