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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,378 | 1,384 | 1,370 | 1,374 | -1 | -0.1% | 452,400 |
| 2024/04/09 | 1,387 | 1,394 | 1,363 | 1,375 | -10 | -0.7% | 530,800 |
| 2024/04/08 | 1,390 | 1,402 | 1,377 | 1,385 | -6 | -0.4% | 565,800 |
| 2024/04/05 | 1,360 | 1,395 | 1,355 | 1,391 | +26 | +1.9% | 603,400 |
| 2024/04/04 | 1,370 | 1,372 | 1,340 | 1,365 | +5 | +0.4% | 698,300 |
| 2024/04/03 | 1,322 | 1,360 | 1,314 | 1,360 | +28 | +2.1% | 755,400 |
| 2024/04/02 | 1,326 | 1,333 | 1,305 | 1,332 | +6 | +0.5% | 587,200 |
| 2024/04/01 | 1,290 | 1,332 | 1,285 | 1,326 | +44 | +3.4% | 869,900 |
| 2024/03/29 | 1,288 | 1,295 | 1,272 | 1,282 | +1 | +0.1% | 454,000 |
| 2024/03/28 | 1,264 | 1,289 | 1,263 | 1,281 | +13 | +1% | 505,700 |
| 2024/03/27 | 1,258 | 1,273 | 1,258 | 1,268 | +10 | +0.8% | 514,200 |
| 2024/03/26 | 1,278 | 1,279 | 1,256 | 1,258 | -27 | -2.1% | 403,900 |
| 2024/03/25 | 1,294 | 1,302 | 1,285 | 1,285 | -5 | -0.4% | 514,100 |
| 2024/03/22 | 1,275 | 1,294 | 1,272 | 1,290 | +19 | +1.5% | 566,700 |
| 2024/03/21 | 1,291 | 1,293 | 1,270 | 1,271 | -19 | -1.5% | 385,700 |
| 2024/03/19 | 1,290 | 1,297 | 1,280 | 1,290 | ±0 | ±0% | 339,100 |
| 2024/03/18 | 1,285 | 1,299 | 1,280 | 1,290 | +7 | +0.5% | 370,400 |
| 2024/03/15 | 1,284 | 1,286 | 1,275 | 1,283 | +2 | +0.2% | 424,900 |
| 2024/03/14 | 1,271 | 1,283 | 1,271 | 1,281 | +8 | +0.6% | 283,400 |
| 2024/03/13 | 1,289 | 1,290 | 1,267 | 1,273 | -5 | -0.4% | 348,000 |
| 2024/03/12 | 1,262 | 1,282 | 1,250 | 1,278 | +16 | +1.3% | 525,000 |
| 2024/03/11 | 1,238 | 1,263 | 1,236 | 1,262 | +20 | +1.6% | 626,400 |
| 2024/03/08 | 1,244 | 1,267 | 1,242 | 1,242 | -13 | -1% | 852,100 |
| 2024/03/07 | 1,260 | 1,270 | 1,245 | 1,255 | -15 | -1.2% | 654,900 |
| 2024/03/06 | 1,240 | 1,278 | 1,240 | 1,270 | +14 | +1.1% | 545,700 |
| 2024/03/05 | 1,248 | 1,258 | 1,240 | 1,256 | +4 | +0.3% | 371,100 |
| 2024/03/04 | 1,260 | 1,265 | 1,246 | 1,252 | -21 | -1.6% | 656,700 |
| 2024/03/01 | 1,268 | 1,282 | 1,265 | 1,273 | -14 | -1.1% | 548,600 |
| 2024/02/29 | 1,300 | 1,313 | 1,275 | 1,287 | -3 | -0.2% | 611,100 |
| 2024/02/28 | 1,298 | 1,304 | 1,286 | 1,290 | -14 | -1.1% | 2,043,700 |
| 2024/02/27 | 1,312 | 1,315 | 1,295 | 1,304 | -7 | -0.5% | 2,763,100 |
| 2024/02/26 | 1,290 | 1,316 | 1,287 | 1,311 | +27 | +2.1% | 1,402,500 |
| 2024/02/22 | 1,295 | 1,295 | 1,277 | 1,284 | +4 | +0.3% | 1,124,900 |
| 2024/02/21 | 1,279 | 1,289 | 1,260 | 1,280 | -20 | -1.5% | 1,909,600 |
| 2024/02/20 | 1,336 | 1,337 | 1,300 | 1,300 | -31 | -2.3% | 1,186,800 |
| 2024/02/19 | 1,318 | 1,332 | 1,312 | 1,331 | +10 | +0.8% | 1,192,800 |
| 2024/02/16 | 1,321 | 1,334 | 1,315 | 1,321 | +10 | +0.8% | 950,900 |
| 2024/02/15 | 1,325 | 1,327 | 1,308 | 1,311 | -7 | -0.5% | 1,186,900 |
| 2024/02/14 | 1,341 | 1,346 | 1,308 | 1,318 | -35 | -2.6% | 1,487,900 |
| 2024/02/13 | 1,359 | 1,360 | 1,348 | 1,353 | -6 | -0.4% | 1,152,000 |
| 2024/02/09 | 1,346 | 1,361 | 1,339 | 1,359 | +22 | +1.6% | 923,200 |
| 2024/02/08 | 1,335 | 1,346 | 1,325 | 1,337 | -8 | -0.6% | 907,300 |
| 2024/02/07 | 1,361 | 1,363 | 1,333 | 1,345 | -15 | -1.1% | 643,900 |
| 2024/02/06 | 1,369 | 1,377 | 1,356 | 1,360 | -17 | -1.2% | 713,700 |
| 2024/02/05 | 1,385 | 1,387 | 1,376 | 1,377 | +5 | +0.4% | 623,000 |
| 2024/02/02 | 1,383 | 1,386 | 1,360 | 1,372 | -5 | -0.4% | 645,200 |
| 2024/02/01 | 1,371 | 1,382 | 1,362 | 1,377 | +2 | +0.1% | 472,000 |
| 2024/01/31 | 1,360 | 1,375 | 1,354 | 1,375 | +21 | +1.6% | 444,900 |
| 2024/01/30 | 1,351 | 1,360 | 1,344 | 1,354 | +3 | +0.2% | 387,500 |
| 2024/01/29 | 1,351 | 1,358 | 1,346 | 1,351 | +6 | +0.4% | 388,800 |
351～
400
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
