バイク王＆カンパニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 272.5 | 273 | 272.5 | 273 | -0.5 | -0.2% | 3,400 |
| 2010/08/12 | 273.9 | 273.9 | 271 | 273.5 | -1.7 | -0.6% | 9,400 |
| 2010/08/11 | 276 | 280 | 275.2 | 275.2 | -0.8 | -0.3% | 1,200 |
| 2010/08/10 | 279 | 279 | 276 | 276 | -3 | -1.1% | 4,500 |
| 2010/08/09 | 276 | 279 | 276 | 279 | -0.4 | -0.1% | 300 |
| 2010/08/06 | 275.1 | 279.4 | 275 | 279.4 | +1.4 | +0.5% | 3,500 |
| 2010/08/05 | 278.5 | 280 | 278 | 278 | -1 | -0.4% | 5,400 |
| 2010/08/04 | 280 | 283 | 279 | 279 | -0.5 | -0.2% | 4,700 |
| 2010/08/03 | 280 | 280 | 279 | 279.5 | -0.5 | -0.2% | 6,900 |
| 2010/08/02 | 284.5 | 284.9 | 280 | 280 | -4 | -1.4% | 4,500 |
| 2010/07/30 | 280.3 | 285 | 280.3 | 284 | +4 | +1.4% | 4,100 |
| 2010/07/29 | 283.8 | 283.8 | 280 | 280 | -3.8 | -1.3% | 4,400 |
| 2010/07/28 | 281.2 | 283.8 | 281.2 | 283.8 | +2.8 | +1% | 2,000 |
| 2010/07/27 | 282.5 | 284.9 | 281 | 281 | ±0 | ±0% | 2,300 |
| 2010/07/26 | 280.1 | 281 | 280 | 281 | +0.9 | +0.3% | 1,300 |
| 2010/07/23 | 282.2 | 282.2 | 275.1 | 280.1 | -2.4 | -0.8% | 8,800 |
| 2010/07/22 | 275.2 | 282.5 | 275 | 282.5 | +6.5 | +2.4% | 6,500 |
| 2010/07/21 | 274.1 | 276 | 274 | 276 | +1.9 | +0.7% | 7,400 |
| 2010/07/20 | 279.9 | 280.1 | 274.1 | 274.1 | -8.9 | -3.1% | 4,700 |
| 2010/07/16 | 290 | 290 | 280 | 283 | -7 | -2.4% | 2,500 |
| 2010/07/15 | 290 | 291 | 285.1 | 290 | -3 | -1% | 6,900 |
| 2010/07/14 | 286.6 | 293.6 | 286.6 | 293 | +6.5 | +2.3% | 6,200 |
| 2010/07/13 | 293.9 | 293.9 | 286.1 | 286.5 | -7.5 | -2.6% | 8,700 |
| 2010/07/12 | 293.7 | 295.1 | 288.1 | 294 | +4 | +1.4% | 11,700 |
| 2010/07/09 | 283 | 290 | 282.1 | 290 | +5.5 | +1.9% | 12,200 |
| 2010/07/08 | 280.2 | 292.7 | 280 | 284.5 | +6.5 | +2.3% | 16,700 |
| 2010/07/07 | 277.5 | 278 | 274 | 278 | +1 | +0.4% | 2,900 |
| 2010/07/06 | 274.8 | 277 | 271.2 | 277 | +4.2 | +1.5% | 2,200 |
| 2010/07/05 | 275 | 278 | 272.1 | 272.8 | -2 | -0.7% | 5,000 |
| 2010/07/02 | 275.5 | 275.5 | 270.5 | 274.8 | +4.3 | +1.6% | 1,500 |
| 2010/07/01 | 273 | 274 | 270.5 | 270.5 | -2.5 | -0.9% | 4,800 |
| 2010/06/30 | 271 | 273 | 268 | 273 | ±0 | ±0% | 5,700 |
| 2010/06/29 | 279.9 | 279.9 | 273 | 273 | -6.8 | -2.4% | 8,900 |
| 2010/06/28 | 287.5 | 287.5 | 279.8 | 279.8 | -7.9 | -2.7% | 6,800 |
| 2010/06/25 | 289.6 | 289.6 | 280.8 | 287.7 | -0.3 | -0.1% | 13,900 |
| 2010/06/24 | 284.5 | 289 | 284.5 | 288 | +4.8 | +1.7% | 6,200 |
| 2010/06/23 | 287 | 287.6 | 283.2 | 283.2 | -3.8 | -1.3% | 4,700 |
| 2010/06/22 | 283.1 | 287 | 283 | 287 | -0.5 | -0.2% | 2,500 |
| 2010/06/21 | 289 | 289 | 280 | 287.5 | +2.5 | +0.9% | 6,800 |
| 2010/06/18 | 290 | 290 | 280 | 285 | -8 | -2.7% | 10,900 |
| 2010/06/17 | 284 | 295 | 283.5 | 293 | +9.5 | +3.4% | 12,900 |
| 2010/06/16 | 280 | 283.9 | 278.1 | 283.5 | +3.7 | +1.3% | 12,300 |
| 2010/06/15 | 277.8 | 279.8 | 273.1 | 279.8 | -0.2 | -0.1% | 2,200 |
| 2010/06/14 | 272 | 280 | 272 | 280 | +8 | +2.9% | 13,900 |
| 2010/06/11 | 272 | 273.4 | 270 | 272 | -0.5 | -0.2% | 10,300 |
| 2010/06/10 | 269.9 | 273.3 | 269.9 | 272.5 | +2.5 | +0.9% | 2,100 |
| 2010/06/09 | 270 | 272 | 260.3 | 270 | ±0 | ±0% | 8,400 |
| 2010/06/08 | 268.5 | 270 | 268.5 | 270 | ±0 | ±0% | 4,500 |
| 2010/06/07 | 269.5 | 270 | 266.6 | 270 | -0.6 | -0.2% | 15,400 |
| 2010/06/04 | 270.6 | 275 | 268 | 270.6 | -1.4 | -0.5% | 23,500 |
3601～
3650
件表示中 / 4857件
類似銘柄と比較する
現在ご覧いただいている「バイク王」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 |
|---|---|---|---|---|---|---|---|---|
| バイク王 | 40,500円 | +3.1% | +35.3% | 2.72% | 11.13倍 | 0.87倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| シャルレ | 40,100円 | -11.5% | - | 2.00% | - | 0.36倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| 杉田エース | 116,500円 | +5.8% | -7.2% | 3.43% | 10.25倍 | 0.57倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| レオクラン | 100,500円 | +13.6% | +65.7% | 1.69% | 37.08倍 | 1.07倍 |
|
医療機器・設備の新設・改装病院向け一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
| オーウイル | 185,600円 | +22.7% | +14.4% | 3.23% | 6.86倍 | 1.18倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
市場注目の銘柄
チャート関連のコラム
