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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,377 | 1,381 | 1,341 | 1,345 | -34 | -2.5% | 541,600 |
| 2024/01/25 | 1,362 | 1,380 | 1,359 | 1,379 | +18 | +1.3% | 459,700 |
| 2024/01/24 | 1,350 | 1,362 | 1,346 | 1,361 | +5 | +0.4% | 338,300 |
| 2024/01/23 | 1,366 | 1,377 | 1,355 | 1,356 | -1 | -0.1% | 433,800 |
| 2024/01/22 | 1,353 | 1,359 | 1,345 | 1,357 | +5 | +0.4% | 440,600 |
| 2024/01/19 | 1,348 | 1,359 | 1,340 | 1,352 | +11 | +0.8% | 548,800 |
| 2024/01/18 | 1,350 | 1,355 | 1,340 | 1,341 | +1 | +0.1% | 404,200 |
| 2024/01/17 | 1,333 | 1,355 | 1,332 | 1,340 | +4 | +0.3% | 665,400 |
| 2024/01/16 | 1,380 | 1,390 | 1,334 | 1,336 | -40 | -2.9% | 775,000 |
| 2024/01/15 | 1,366 | 1,393 | 1,345 | 1,376 | +40 | +3% | 1,231,200 |
| 2024/01/12 | 1,374 | 1,378 | 1,325 | 1,336 | -39 | -2.8% | 1,242,300 |
| 2024/01/11 | 1,387 | 1,394 | 1,374 | 1,375 | -5 | -0.4% | 671,000 |
| 2024/01/10 | 1,399 | 1,400 | 1,363 | 1,380 | -15 | -1.1% | 899,200 |
| 2024/01/09 | 1,377 | 1,405 | 1,376 | 1,395 | +21 | +1.5% | 790,400 |
| 2024/01/05 | 1,368 | 1,379 | 1,361 | 1,374 | +20 | +1.5% | 716,200 |
| 2024/01/04 | 1,343 | 1,355 | 1,317 | 1,354 | +10 | +0.7% | 528,200 |
| 2023/12/29 | 1,343 | 1,348 | 1,336 | 1,344 | -2 | -0.1% | 376,700 |
| 2023/12/28 | 1,335 | 1,349 | 1,334 | 1,346 | +8 | +0.6% | 328,100 |
| 2023/12/27 | 1,322 | 1,342 | 1,322 | 1,338 | +18 | +1.4% | 406,700 |
| 2023/12/26 | 1,332 | 1,336 | 1,315 | 1,320 | -12 | -0.9% | 353,000 |
| 2023/12/25 | 1,324 | 1,338 | 1,320 | 1,332 | +13 | +1% | 398,200 |
| 2023/12/22 | 1,310 | 1,331 | 1,296 | 1,319 | +3 | +0.2% | 594,300 |
| 2023/12/21 | 1,312 | 1,317 | 1,307 | 1,316 | -3 | -0.2% | 326,800 |
| 2023/12/20 | 1,296 | 1,323 | 1,294 | 1,319 | +27 | +2.1% | 779,400 |
| 2023/12/19 | 1,274 | 1,293 | 1,272 | 1,292 | +26 | +2.1% | 536,900 |
| 2023/12/18 | 1,263 | 1,269 | 1,247 | 1,266 | +4 | +0.3% | 315,600 |
| 2023/12/15 | 1,267 | 1,268 | 1,251 | 1,262 | -3 | -0.2% | 343,200 |
| 2023/12/14 | 1,275 | 1,282 | 1,255 | 1,265 | -6 | -0.5% | 374,200 |
| 2023/12/13 | 1,273 | 1,274 | 1,264 | 1,271 | +4 | +0.3% | 285,700 |
| 2023/12/12 | 1,266 | 1,275 | 1,260 | 1,267 | +3 | +0.2% | 371,200 |
| 2023/12/11 | 1,245 | 1,264 | 1,241 | 1,264 | +23 | +1.9% | 382,800 |
| 2023/12/08 | 1,251 | 1,253 | 1,238 | 1,241 | -7 | -0.6% | 392,600 |
| 2023/12/07 | 1,248 | 1,257 | 1,239 | 1,248 | +5 | +0.4% | 528,700 |
| 2023/12/06 | 1,225 | 1,245 | 1,223 | 1,243 | +20 | +1.6% | 436,200 |
| 2023/12/05 | 1,230 | 1,238 | 1,220 | 1,223 | -5 | -0.4% | 433,500 |
| 2023/12/04 | 1,224 | 1,230 | 1,216 | 1,228 | ±0 | ±0% | 310,600 |
| 2023/12/01 | 1,229 | 1,236 | 1,226 | 1,228 | +7 | +0.6% | 399,000 |
| 2023/11/30 | 1,220 | 1,221 | 1,207 | 1,221 | -2 | -0.2% | 480,600 |
| 2023/11/29 | 1,224 | 1,232 | 1,218 | 1,223 | +2 | +0.2% | 411,900 |
| 2023/11/28 | 1,218 | 1,227 | 1,214 | 1,221 | +5 | +0.4% | 463,300 |
| 2023/11/27 | 1,206 | 1,217 | 1,202 | 1,216 | +8 | +0.7% | 550,300 |
| 2023/11/24 | 1,208 | 1,211 | 1,199 | 1,208 | +2 | +0.2% | 442,300 |
| 2023/11/22 | 1,187 | 1,210 | 1,186 | 1,206 | +22 | +1.9% | 643,400 |
| 2023/11/21 | 1,174 | 1,186 | 1,168 | 1,184 | +10 | +0.9% | 381,400 |
| 2023/11/20 | 1,170 | 1,179 | 1,162 | 1,174 | +6 | +0.5% | 437,300 |
| 2023/11/17 | 1,163 | 1,168 | 1,154 | 1,168 | +5 | +0.4% | 317,900 |
| 2023/11/16 | 1,174 | 1,184 | 1,163 | 1,163 | -16 | -1.4% | 373,000 |
| 2023/11/15 | 1,168 | 1,180 | 1,165 | 1,179 | +20 | +1.7% | 306,000 |
| 2023/11/14 | 1,170 | 1,172 | 1,158 | 1,159 | -7 | -0.6% | 239,600 |
| 2023/11/13 | 1,177 | 1,180 | 1,160 | 1,166 | -14 | -1.2% | 315,800 |
401～
450
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
