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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 360 | 360.5 | 358 | 358.5 | -1.5 | -0.4% | 591,500 |
| 2010/08/23 | 361 | 361 | 359 | 360 | -1 | -0.3% | 602,800 |
| 2010/08/20 | 362 | 362.5 | 360 | 361 | -1.5 | -0.4% | 416,400 |
| 2010/08/19 | 362 | 363 | 360 | 362.5 | +0.5 | +0.1% | 648,200 |
| 2010/08/18 | 361.5 | 363 | 359.5 | 362 | +1 | +0.3% | 662,100 |
| 2010/08/17 | 364.5 | 365 | 360.5 | 361 | -4 | -1.1% | 571,400 |
| 2010/08/16 | 365 | 367 | 364 | 365 | +0.5 | +0.1% | 365,200 |
| 2010/08/13 | 367.5 | 368 | 360.5 | 364.5 | -3 | -0.8% | 814,600 |
| 2010/08/12 | 366 | 369.5 | 365.5 | 367.5 | -2 | -0.5% | 567,600 |
| 2010/08/11 | 369 | 372.5 | 366.5 | 369.5 | +1.5 | +0.4% | 755,900 |
| 2010/08/10 | 365 | 368 | 364.5 | 368 | +3.5 | +1% | 606,100 |
| 2010/08/09 | 361.5 | 365 | 361 | 364.5 | +3.5 | +1% | 523,300 |
| 2010/08/06 | 361 | 362 | 360.5 | 361 | -0.5 | -0.1% | 307,900 |
| 2010/08/05 | 361.5 | 362 | 360 | 361.5 | +1.5 | +0.4% | 321,300 |
| 2010/08/04 | 360.5 | 361 | 359 | 360 | ±0 | ±0% | 296,300 |
| 2010/08/03 | 359.5 | 361.5 | 358 | 360 | +3 | +0.8% | 461,600 |
| 2010/08/02 | 359 | 359 | 356.5 | 357 | -0.5 | -0.1% | 242,500 |
| 2010/07/30 | 357 | 358.5 | 356 | 357.5 | +1 | +0.3% | 303,000 |
| 2010/07/29 | 358 | 358.5 | 356.5 | 356.5 | -1.5 | -0.4% | 262,300 |
| 2010/07/28 | 358 | 359 | 356 | 358 | +2 | +0.6% | 355,400 |
| 2010/07/27 | 354 | 356.5 | 352 | 356 | +2.5 | +0.7% | 271,600 |
| 2010/07/26 | 356.5 | 356.5 | 352 | 353.5 | +1 | +0.3% | 275,300 |
| 2010/07/23 | 358 | 358.5 | 351.5 | 352.5 | -2 | -0.6% | 282,700 |
| 2010/07/22 | 355 | 355.5 | 353 | 354.5 | +0.5 | +0.1% | 163,400 |
| 2010/07/21 | 358 | 358 | 353.5 | 354 | +3 | +0.9% | 199,800 |
| 2010/07/20 | 350 | 356 | 349.5 | 351 | +1.5 | +0.4% | 250,700 |
| 2010/07/16 | 350 | 352.5 | 348 | 349.5 | -3 | -0.9% | 329,300 |
| 2010/07/15 | 355.5 | 357 | 352.5 | 352.5 | -4 | -1.1% | 186,600 |
| 2010/07/14 | 355.5 | 360.5 | 355.5 | 356.5 | -0.5 | -0.1% | 186,200 |
| 2010/07/13 | 360.5 | 362 | 356 | 357 | -3 | -0.8% | 253,800 |
| 2010/07/12 | 362 | 367.5 | 359 | 360 | -2 | -0.6% | 355,100 |
| 2010/07/09 | 359.5 | 362 | 358 | 362 | +3 | +0.8% | 268,100 |
| 2010/07/08 | 359 | 361 | 357 | 359 | +4 | +1.1% | 226,900 |
| 2010/07/07 | 356.5 | 357 | 353 | 355 | ±0 | ±0% | 202,000 |
| 2010/07/06 | 360 | 363.5 | 353.5 | 355 | -5 | -1.4% | 543,500 |
| 2010/07/05 | 356 | 360 | 354 | 360 | +11 | +3.2% | 631,600 |
| 2010/07/02 | 345 | 349 | 344 | 349 | +4.5 | +1.3% | 360,800 |
| 2010/07/01 | 341 | 345 | 341 | 344.5 | +3.5 | +1% | 217,200 |
| 2010/06/30 | 336.5 | 342 | 336.5 | 341 | +1.5 | +0.4% | 225,600 |
| 2010/06/29 | 343.5 | 343.5 | 339 | 339.5 | -2 | -0.6% | 283,200 |
| 2010/06/28 | 344 | 346.5 | 341 | 341.5 | -0.5 | -0.1% | 171,700 |
| 2010/06/25 | 345 | 345.5 | 340.5 | 342 | -2 | -0.6% | 195,700 |
| 2010/06/24 | 342 | 345 | 342 | 344 | +0.5 | +0.1% | 197,500 |
| 2010/06/23 | 345 | 346 | 343 | 343.5 | -3.5 | -1% | 145,000 |
| 2010/06/22 | 347.5 | 347.5 | 345 | 347 | -0.5 | -0.1% | 163,800 |
| 2010/06/21 | 348.5 | 348.5 | 346 | 347.5 | +2 | +0.6% | 169,300 |
| 2010/06/18 | 347 | 347 | 344.5 | 345.5 | -1 | -0.3% | 99,600 |
| 2010/06/17 | 346 | 347 | 345.5 | 346.5 | +1 | +0.3% | 120,500 |
| 2010/06/16 | 343 | 346.5 | 342.5 | 345.5 | +2.5 | +0.7% | 220,200 |
| 2010/06/15 | 340 | 343.5 | 340 | 343 | +1.5 | +0.4% | 105,700 |
3651～
3700
件表示中 / 4640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 | 159,200円 | +4.9% | +20.0% | 2.51% | 16.03倍 | 1.74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 |
| 日ガス | 270,000円 | +2.0% | +7.6% | 3.81% | 21.02倍 | 4.36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 | 248,700円 | +11.8% | +3.1% | 0.64% | 29.25倍 | 2.54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 |
| サイゼリヤ | 536,000円 | +15.2% | +0.7% | 0.56% | 25.53倍 | 2.34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 | 150,300円 | +2.3% | +2.3% | 2.93% | 23.88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
