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 |
|---|---|---|---|---|---|---|---|
| 2010/07/01 | 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 |
| 2010/06/03 | 272 | 273.5 | 271.2 | 272 | -1.6 | -0.6% | 14,600 |
| 2010/06/02 | 273.8 | 274 | 268.6 | 273.6 | -0.2 | -0.1% | 30,700 |
| 2010/06/01 | 271 | 273.8 | 270 | 273.8 | +2.8 | +1% | 3,200 |
| 2010/05/31 | 263.1 | 271.9 | 263.1 | 271 | +5 | +1.9% | 21,600 |
| 2010/05/28 | 260.4 | 270 | 260.4 | 266 | -4 | -1.5% | 47,600 |
| 2010/05/27 | 270 | 274.9 | 270 | 270 | ±0 | ±0% | 6,700 |
| 2010/05/26 | 270.2 | 273 | 270 | 270 | -0.6 | -0.2% | 9,000 |
| 2010/05/25 | 285.9 | 285.9 | 270 | 270.6 | -7.2 | -2.6% | 17,600 |
| 2010/05/24 | 275 | 277.8 | 270 | 277.8 | +7.8 | +2.9% | 16,500 |
| 2010/05/21 | 270 | 278.8 | 263.1 | 270 | -5 | -1.8% | 12,900 |
| 2010/05/20 | 268.2 | 275 | 268 | 275 | +6.8 | +2.5% | 6,700 |
| 2010/05/19 | 275.5 | 285 | 268 | 268.2 | -6.9 | -2.5% | 27,100 |
| 2010/05/18 | 285 | 285 | 275 | 275.1 | -16.9 | -5.8% | 13,700 |
| 2010/05/17 | 289.9 | 292 | 285 | 292 | -2.9 | -1% | 13,800 |
| 2010/05/14 | 295 | 298 | 291 | 294.9 | -9.1 | -3% | 6,900 |
| 2010/05/13 | 302 | 310 | 294 | 304 | +2 | +0.7% | 60,300 |
| 2010/05/12 | 310 | 310 | 291.1 | 302 | -9 | -2.9% | 17,700 |
| 2010/05/11 | 319.5 | 319.5 | 311 | 311 | -11 | -3.4% | 3,400 |
| 2010/05/10 | 324.5 | 324.5 | 316 | 322 | +3.5 | +1.1% | 3,300 |
| 2010/05/07 | 320 | 320 | 311.5 | 318.5 | -8.5 | -2.6% | 8,600 |
| 2010/05/06 | 330.5 | 330.5 | 322.5 | 327 | -6 | -1.8% | 4,200 |
| 2010/04/30 | 328 | 333 | 325 | 333 | +4.5 | +1.4% | 19,700 |
| 2010/04/28 | 325 | 328.5 | 318 | 328.5 | -1.5 | -0.5% | 8,200 |
| 2010/04/27 | 330 | 334.5 | 329 | 330 | ±0 | ±0% | 13,500 |
| 2010/04/26 | 329.5 | 332.5 | 327.5 | 330 | +0.5 | +0.2% | 25,100 |
| 2010/04/23 | 331 | 333 | 321 | 329.5 | +4.5 | +1.4% | 24,200 |
| 2010/04/22 | 313 | 325 | 313 | 325 | +13 | +4.2% | 6,300 |
| 2010/04/21 | 318 | 326 | 309 | 312 | -8 | -2.5% | 29,800 |
| 2010/04/20 | 319 | 327 | 319 | 320 | -4.5 | -1.4% | 24,100 |
| 2010/04/19 | 319 | 325 | 310.5 | 324.5 | -1 | -0.3% | 15,500 |
3651～
3700
件表示中 / 4877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 | 41,300円 | +3.1% | +35.3% | 2.66% | 11.35倍 | 0.90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 |
| 清和中央 | 166,000円 | +1.0% | +999.9% | - | - | - |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| レカム | 7,700円 | +26.6% | +128.0% | 2.08% | 14.45倍 | 1.30倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| 昭栄薬品 | 172,800円 | -2.2% | -21.5% | 2.26% | 14.13倍 | 0.66倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| 理 経 | 40,200円 | +4.7% | -24.4% | 1.74% | 13.22倍 | 1.14倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
市場注目の銘柄
チャート関連のコラム
