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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,163 | 1,164 | 1,150 | 1,153 | -1 | -0.1% | 1,033,600 |
| 2015/12/01 | 1,137 | 1,154 | 1,129 | 1,154 | +22 | +1.9% | 545,300 |
| 2015/11/30 | 1,141 | 1,149 | 1,121 | 1,132 | -9 | -0.8% | 748,700 |
| 2015/11/27 | 1,165 | 1,165 | 1,140 | 1,141 | -14 | -1.2% | 783,100 |
| 2015/11/26 | 1,155 | 1,165 | 1,146 | 1,155 | +4 | +0.3% | 1,041,100 |
| 2015/11/25 | 1,169 | 1,175 | 1,150 | 1,151 | -16 | -1.4% | 1,144,300 |
| 2015/11/24 | 1,165 | 1,177 | 1,153 | 1,167 | +23 | +2% | 1,448,400 |
| 2015/11/20 | 1,091 | 1,144 | 1,091 | 1,144 | +53 | +4.9% | 2,116,100 |
| 2015/11/19 | 1,071 | 1,093 | 1,066 | 1,091 | +33 | +3.1% | 922,000 |
| 2015/11/18 | 1,075 | 1,084 | 1,056 | 1,058 | -14 | -1.3% | 825,700 |
| 2015/11/17 | 1,082 | 1,086 | 1,070 | 1,072 | +8 | +0.8% | 581,500 |
| 2015/11/16 | 1,066 | 1,070 | 1,051 | 1,064 | -26 | -2.4% | 940,800 |
| 2015/11/13 | 1,091 | 1,116 | 1,087 | 1,090 | -4 | -0.4% | 1,354,400 |
| 2015/11/12 | 1,079 | 1,100 | 1,065 | 1,094 | +16 | +1.5% | 1,476,900 |
| 2015/11/11 | 1,040 | 1,084 | 1,040 | 1,078 | +43 | +4.2% | 1,869,100 |
| 2015/11/10 | 1,010 | 1,038 | 1,010 | 1,035 | +16 | +1.6% | 930,500 |
| 2015/11/09 | 1,030 | 1,030 | 1,009 | 1,019 | +7 | +0.7% | 1,487,500 |
| 2015/11/06 | 978 | 1,015 | 978 | 1,012 | +38 | +3.9% | 1,253,100 |
| 2015/11/05 | 976 | 979 | 967 | 974 | -3 | -0.3% | 870,300 |
| 2015/11/04 | 982 | 984 | 962 | 977 | -4 | -0.4% | 1,214,500 |
| 2015/11/02 | 988 | 999 | 980 | 981 | -6 | -0.6% | 920,000 |
| 2015/10/30 | 983 | 998 | 983 | 987 | +4 | +0.4% | 1,477,700 |
| 2015/10/29 | 1,003 | 1,004 | 974 | 983 | -12 | -1.2% | 2,173,000 |
| 2015/10/28 | 1,012 | 1,016 | 991 | 995 | -18 | -1.8% | 2,061,000 |
| 2015/10/27 | 1,018 | 1,032 | 1,011 | 1,013 | -12 | -1.2% | 1,175,900 |
| 2015/10/26 | 1,046 | 1,048 | 1,020 | 1,025 | -19 | -1.8% | 1,240,300 |
| 2015/10/23 | 1,056 | 1,061 | 1,040 | 1,044 | -4 | -0.4% | 694,300 |
| 2015/10/22 | 1,050 | 1,058 | 1,044 | 1,048 | -4 | -0.4% | 467,300 |
| 2015/10/21 | 1,052 | 1,067 | 1,043 | 1,052 | ±0 | ±0% | 645,100 |
| 2015/10/20 | 1,069 | 1,079 | 1,044 | 1,052 | -7 | -0.7% | 685,700 |
| 2015/10/19 | 1,076 | 1,080 | 1,055 | 1,059 | -12 | -1.1% | 583,300 |
| 2015/10/16 | 1,059 | 1,075 | 1,056 | 1,071 | +18 | +1.7% | 762,100 |
| 2015/10/15 | 1,044 | 1,083 | 1,044 | 1,053 | -21 | -2% | 1,310,300 |
| 2015/10/14 | 1,046 | 1,076 | 1,040 | 1,074 | +28 | +2.7% | 807,900 |
| 2015/10/13 | 1,080 | 1,109 | 1,039 | 1,046 | -29 | -2.7% | 1,039,000 |
| 2015/10/09 | 1,065 | 1,078 | 1,051 | 1,075 | +15 | +1.4% | 790,400 |
| 2015/10/08 | 1,115 | 1,116 | 1,057 | 1,060 | -53 | -4.8% | 1,148,800 |
| 2015/10/07 | 1,121 | 1,133 | 1,079 | 1,113 | -2 | -0.2% | 1,553,700 |
| 2015/10/06 | 1,078 | 1,124 | 1,062 | 1,115 | +37 | +3.4% | 1,643,800 |
| 2015/10/05 | 1,076 | 1,085 | 1,061 | 1,078 | +2 | +0.2% | 1,256,300 |
| 2015/10/02 | 1,125 | 1,144 | 1,068 | 1,076 | -38 | -3.4% | 1,392,900 |
| 2015/10/01 | 1,054 | 1,132 | 1,054 | 1,114 | +75 | +7.2% | 1,687,200 |
| 2015/09/30 | 1,027 | 1,046 | 1,022 | 1,039 | +35 | +3.5% | 886,000 |
| 2015/09/29 | 1,043 | 1,055 | 1,003 | 1,004 | -61 | -5.7% | 1,290,000 |
| 2015/09/28 | 1,054 | 1,071 | 1,041 | 1,065 | +26 | +2.5% | 741,800 |
| 2015/09/25 | 1,040 | 1,050 | 1,017 | 1,039 | +7 | +0.7% | 990,300 |
| 2015/09/24 | 1,025 | 1,050 | 1,020 | 1,032 | -4 | -0.4% | 736,200 |
| 2015/09/18 | 1,040 | 1,056 | 1,031 | 1,036 | -4 | -0.4% | 1,550,200 |
| 2015/09/17 | 1,035 | 1,051 | 1,026 | 1,040 | +2 | +0.2% | 1,153,900 |
| 2015/09/16 | 1,059 | 1,059 | 1,025 | 1,038 | -18 | -1.7% | 637,700 |
2301～
2350
件表示中 / 4583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 | 153,700円 | +4.9% | +20.0% | 2.60% | 15.48倍 | 1.68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 |
| 高島屋 | 110,000円 | +4.6% | +1.0% | 2.36% | 8.34倍 | 0.71倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| クリレスＨＤ | 137,400円 | +5.5% | +14.9% | 0.66% | 49.85倍 | 7.20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 | 254,700円 | - | - | 4.04% | - | 4.12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 | 224,300円 | +12.6% | +20.3% | 0.71% | 19.94倍 | 2.29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 |
市場注目の銘柄
チャート関連のコラム
