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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,737 | 1,791 | 1,719 | 1,728 | -38 | -2.2% | 835,200 |
| 2024/09/03 | 1,719 | 1,766 | 1,713 | 1,766 | +46 | +2.7% | 724,800 |
| 2024/09/02 | 1,680 | 1,724 | 1,671 | 1,720 | +54 | +3.2% | 1,051,700 |
| 2024/08/30 | 1,670 | 1,675 | 1,631 | 1,666 | -14 | -0.8% | 851,900 |
| 2024/08/29 | 1,677 | 1,704 | 1,668 | 1,680 | -21 | -1.2% | 2,135,400 |
| 2024/08/28 | 1,700 | 1,712 | 1,683 | 1,701 | +1 | +0.1% | 2,767,000 |
| 2024/08/27 | 1,703 | 1,714 | 1,694 | 1,700 | -11 | -0.6% | 1,286,000 |
| 2024/08/26 | 1,722 | 1,732 | 1,707 | 1,711 | -12 | -0.7% | 821,300 |
| 2024/08/23 | 1,719 | 1,724 | 1,702 | 1,723 | ±0 | ±0% | 918,500 |
| 2024/08/22 | 1,701 | 1,730 | 1,696 | 1,723 | +28 | +1.7% | 1,095,000 |
| 2024/08/21 | 1,683 | 1,702 | 1,675 | 1,695 | -4 | -0.2% | 1,105,200 |
| 2024/08/20 | 1,611 | 1,720 | 1,611 | 1,699 | +102 | +6.4% | 1,899,600 |
| 2024/08/19 | 1,626 | 1,626 | 1,595 | 1,597 | -34 | -2.1% | 1,469,700 |
| 2024/08/16 | 1,609 | 1,634 | 1,599 | 1,631 | +57 | +3.6% | 1,367,100 |
| 2024/08/15 | 1,593 | 1,611 | 1,570 | 1,574 | -21 | -1.3% | 1,230,400 |
| 2024/08/14 | 1,600 | 1,604 | 1,575 | 1,595 | -6 | -0.4% | 919,100 |
| 2024/08/13 | 1,580 | 1,608 | 1,574 | 1,601 | +21 | +1.3% | 1,255,600 |
| 2024/08/09 | 1,574 | 1,617 | 1,550 | 1,580 | +30 | +1.9% | 1,021,600 |
| 2024/08/08 | 1,531 | 1,573 | 1,523 | 1,550 | -4 | -0.3% | 1,280,300 |
| 2024/08/07 | 1,524 | 1,583 | 1,518 | 1,554 | +19 | +1.2% | 852,300 |
| 2024/08/06 | 1,501 | 1,562 | 1,491 | 1,535 | +84 | +5.8% | 1,150,100 |
| 2024/08/05 | 1,521 | 1,525 | 1,435 | 1,451 | -105 | -6.7% | 1,542,700 |
| 2024/08/02 | 1,577 | 1,595 | 1,550 | 1,556 | -53 | -3.3% | 1,047,200 |
| 2024/08/01 | 1,673 | 1,683 | 1,609 | 1,609 | -89 | -5.2% | 1,158,200 |
| 2024/07/31 | 1,679 | 1,700 | 1,660 | 1,698 | +10 | +0.6% | 539,500 |
| 2024/07/30 | 1,714 | 1,716 | 1,663 | 1,688 | -18 | -1.1% | 805,700 |
| 2024/07/29 | 1,696 | 1,710 | 1,667 | 1,706 | +24 | +1.4% | 636,200 |
| 2024/07/26 | 1,701 | 1,722 | 1,679 | 1,682 | -20 | -1.2% | 751,600 |
| 2024/07/25 | 1,700 | 1,717 | 1,677 | 1,702 | -32 | -1.8% | 1,217,700 |
| 2024/07/24 | 1,802 | 1,802 | 1,728 | 1,734 | -62 | -3.5% | 803,700 |
| 2024/07/23 | 1,780 | 1,808 | 1,777 | 1,796 | +26 | +1.5% | 709,200 |
| 2024/07/22 | 1,713 | 1,770 | 1,709 | 1,770 | +57 | +3.3% | 846,100 |
| 2024/07/19 | 1,708 | 1,715 | 1,670 | 1,713 | -1 | -0.1% | 636,400 |
| 2024/07/18 | 1,701 | 1,733 | 1,686 | 1,714 | +4 | +0.2% | 729,800 |
| 2024/07/17 | 1,647 | 1,710 | 1,639 | 1,710 | +76 | +4.7% | 1,220,900 |
| 2024/07/16 | 1,674 | 1,674 | 1,618 | 1,634 | +56 | +3.5% | 1,703,200 |
| 2024/07/12 | 1,572 | 1,603 | 1,564 | 1,578 | +22 | +1.4% | 1,466,000 |
| 2024/07/11 | 1,536 | 1,562 | 1,530 | 1,556 | +32 | +2.1% | 560,500 |
| 2024/07/10 | 1,530 | 1,533 | 1,510 | 1,524 | +3 | +0.2% | 440,900 |
| 2024/07/09 | 1,492 | 1,527 | 1,490 | 1,521 | +32 | +2.1% | 503,400 |
| 2024/07/08 | 1,499 | 1,515 | 1,474 | 1,489 | ±0 | ±0% | 607,400 |
| 2024/07/05 | 1,520 | 1,525 | 1,488 | 1,489 | -27 | -1.8% | 677,600 |
| 2024/07/04 | 1,542 | 1,543 | 1,516 | 1,516 | -24 | -1.6% | 422,700 |
| 2024/07/03 | 1,540 | 1,541 | 1,529 | 1,540 | +2 | +0.1% | 214,600 |
| 2024/07/02 | 1,554 | 1,570 | 1,528 | 1,538 | -11 | -0.7% | 556,100 |
| 2024/07/01 | 1,542 | 1,551 | 1,531 | 1,549 | +16 | +1% | 379,700 |
| 2024/06/28 | 1,547 | 1,550 | 1,522 | 1,533 | -21 | -1.4% | 466,400 |
| 2024/06/27 | 1,551 | 1,578 | 1,538 | 1,554 | +2 | +0.1% | 461,200 |
| 2024/06/26 | 1,550 | 1,577 | 1,545 | 1,552 | -7 | -0.4% | 406,400 |
| 2024/06/25 | 1,523 | 1,566 | 1,521 | 1,559 | +40 | +2.6% | 381,900 |
251～
300
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 | 169,000円 | +4.9% | +20.0% | 2.37% | 17.02倍 | 1.84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 | 79,800円 | +5.5% | +14.9% | 0.56% | 57.91倍 | 8.36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 | 287,400円 | +2.0% | +7.6% | 3.58% | 22.43倍 | 4.66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 | 247,000円 | +66.1% | -37.4% | 0.65% | 603.91倍 | 2.40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 | 224,600円 | +1.2% | -13.7% | 1.96% | 14.73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
