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 |
|---|---|---|---|---|---|---|---|
| 2016/02/04 | 1,110 | 1,113 | 1,075 | 1,082 | -49 | -4.3% | 1,323,500 |
| 2016/02/03 | 1,114 | 1,131 | 1,103 | 1,131 | ±0 | ±0% | 1,157,900 |
| 2016/02/02 | 1,110 | 1,149 | 1,103 | 1,131 | +15 | +1.3% | 1,468,400 |
| 2016/02/01 | 1,100 | 1,120 | 1,094 | 1,116 | +40 | +3.7% | 1,751,800 |
| 2016/01/29 | 1,054 | 1,078 | 1,034 | 1,076 | +39 | +3.8% | 1,563,500 |
| 2016/01/28 | 1,048 | 1,056 | 1,031 | 1,037 | -13 | -1.2% | 954,600 |
| 2016/01/27 | 1,055 | 1,059 | 1,039 | 1,050 | +21 | +2% | 689,100 |
| 2016/01/26 | 1,031 | 1,056 | 1,025 | 1,029 | -31 | -2.9% | 867,600 |
| 2016/01/25 | 1,069 | 1,070 | 1,044 | 1,060 | +12 | +1.1% | 862,200 |
| 2016/01/22 | 1,012 | 1,049 | 1,008 | 1,048 | +62 | +6.3% | 1,348,000 |
| 2016/01/21 | 1,006 | 1,040 | 986 | 986 | -36 | -3.5% | 1,309,900 |
| 2016/01/20 | 1,076 | 1,080 | 1,020 | 1,022 | -46 | -4.3% | 1,756,800 |
| 2016/01/19 | 1,068 | 1,079 | 1,057 | 1,068 | ±0 | ±0% | 1,374,700 |
| 2016/01/18 | 1,068 | 1,081 | 1,049 | 1,068 | -30 | -2.7% | 1,543,900 |
| 2016/01/15 | 1,081 | 1,113 | 1,081 | 1,098 | +33 | +3.1% | 2,974,600 |
| 2016/01/14 | 1,041 | 1,068 | 1,021 | 1,065 | +50 | +4.9% | 3,516,400 |
| 2016/01/13 | 986 | 1,018 | 985 | 1,015 | +40 | +4.1% | 1,332,600 |
| 2016/01/12 | 1,013 | 1,018 | 970 | 975 | -53 | -5.2% | 1,607,600 |
| 2016/01/08 | 1,001 | 1,034 | 996 | 1,028 | +12 | +1.2% | 1,624,200 |
| 2016/01/07 | 1,026 | 1,040 | 1,013 | 1,016 | -24 | -2.3% | 1,103,900 |
| 2016/01/06 | 1,036 | 1,065 | 1,031 | 1,040 | +5 | +0.5% | 1,355,200 |
| 2016/01/05 | 1,022 | 1,040 | 1,006 | 1,035 | +12 | +1.2% | 1,086,100 |
| 2016/01/04 | 1,043 | 1,054 | 1,019 | 1,023 | -18 | -1.7% | 1,105,600 |
| 2015/12/30 | 1,038 | 1,048 | 1,033 | 1,041 | +8 | +0.8% | 903,700 |
| 2015/12/29 | 1,022 | 1,037 | 1,019 | 1,033 | +8 | +0.8% | 668,900 |
| 2015/12/28 | 1,030 | 1,038 | 1,004 | 1,025 | +5 | +0.5% | 879,000 |
| 2015/12/25 | 1,010 | 1,024 | 1,009 | 1,020 | +12 | +1.2% | 878,300 |
| 2015/12/24 | 1,045 | 1,052 | 999 | 1,008 | -4 | -0.4% | 1,765,400 |
| 2015/12/22 | 1,006 | 1,015 | 995 | 1,012 | +17 | +1.7% | 1,447,400 |
| 2015/12/21 | 998 | 1,017 | 989 | 995 | -4 | -0.4% | 1,476,200 |
| 2015/12/18 | 1,034 | 1,049 | 999 | 999 | -23 | -2.3% | 2,511,700 |
| 2015/12/17 | 1,014 | 1,041 | 1,005 | 1,022 | +23 | +2.3% | 2,054,700 |
| 2015/12/16 | 1,017 | 1,025 | 991 | 999 | -3 | -0.3% | 1,804,600 |
| 2015/12/15 | 1,020 | 1,039 | 1,000 | 1,002 | -17 | -1.7% | 1,596,600 |
| 2015/12/14 | 1,030 | 1,043 | 1,014 | 1,019 | -40 | -3.8% | 1,947,800 |
| 2015/12/11 | 1,079 | 1,099 | 1,053 | 1,059 | -28 | -2.6% | 1,868,600 |
| 2015/12/10 | 1,107 | 1,118 | 1,085 | 1,087 | -34 | -3% | 1,578,800 |
| 2015/12/09 | 1,166 | 1,168 | 1,116 | 1,121 | -55 | -4.7% | 2,174,300 |
| 2015/12/08 | 1,174 | 1,193 | 1,160 | 1,176 | +26 | +2.3% | 2,620,500 |
| 2015/12/07 | 1,135 | 1,163 | 1,129 | 1,150 | +32 | +2.9% | 1,391,300 |
| 2015/12/04 | 1,142 | 1,144 | 1,117 | 1,118 | -10 | -0.9% | 1,583,900 |
| 2015/12/03 | 1,148 | 1,148 | 1,113 | 1,128 | -25 | -2.2% | 1,362,900 |
| 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 |
2351～
2400
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 | 8.45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 | 4.70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
