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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 2010/04/16 | 326 | 326 | 314.5 | 325.5 | +5 | +1.6% | 32,700 |
| 2010/04/15 | 324.5 | 324.5 | 315 | 320.5 | -4.5 | -1.4% | 18,400 |
| 2010/04/14 | 308.5 | 330 | 308.5 | 325 | +18 | +5.9% | 42,600 |
| 2010/04/13 | 306 | 307 | 302 | 307 | +5.5 | +1.8% | 9,200 |
| 2010/04/12 | 299.7 | 310 | 297.6 | 301.5 | +5 | +1.7% | 25,700 |
| 2010/04/09 | 297 | 298.8 | 292 | 296.5 | -0.4 | -0.1% | 3,500 |
| 2010/04/08 | 299.7 | 299.7 | 290 | 296.9 | -1.9 | -0.6% | 10,300 |
| 2010/04/07 | 296.9 | 298.8 | 290.6 | 298.8 | +3.8 | +1.3% | 2,600 |
| 2010/04/06 | 299.2 | 299.2 | 290 | 295 | ±0 | ±0% | 4,800 |
| 2010/04/05 | 299 | 299.9 | 295 | 295 | -4 | -1.3% | 8,800 |
| 2010/04/02 | 286 | 300 | 283.6 | 299 | +18 | +6.4% | 19,800 |
| 2010/04/01 | 285.1 | 285.1 | 280.3 | 281 | -9 | -3.1% | 35,800 |
| 2010/03/31 | 296.4 | 296.4 | 290 | 290 | -7 | -2.4% | 19,500 |
| 2010/03/30 | 295 | 300 | 295 | 297 | +4 | +1.4% | 8,400 |
| 2010/03/29 | 287 | 293 | 285.1 | 293 | +6 | +2.1% | 7,200 |
| 2010/03/26 | 290 | 295 | 287 | 287 | -7 | -2.4% | 4,100 |
| 2010/03/25 | 298.2 | 299.4 | 294 | 294 | -4.2 | -1.4% | 13,400 |
| 2010/03/24 | 295.6 | 300 | 281 | 298.2 | +3 | +1% | 50,600 |
| 2010/03/23 | 283 | 297 | 283 | 295.2 | +14 | +5% | 20,900 |
| 2010/03/19 | 283 | 284 | 280.2 | 281.2 | -1.9 | -0.7% | 9,300 |
| 2010/03/18 | 280.1 | 285.8 | 280.1 | 283.1 | -1.3 | -0.5% | 5,000 |
| 2010/03/17 | 283.4 | 287 | 283.3 | 284.4 | -2.2 | -0.8% | 2,000 |
| 2010/03/16 | 283.5 | 287.8 | 282.6 | 286.6 | +3.1 | +1.1% | 13,600 |
| 2010/03/15 | 279 | 286 | 279 | 283.5 | +8.9 | +3.2% | 28,800 |
| 2010/03/12 | 269 | 274.6 | 269 | 274.6 | +6.3 | +2.3% | 6,400 |
| 2010/03/11 | 267 | 268.5 | 263 | 268.3 | +5.8 | +2.2% | 14,100 |
| 2010/03/10 | 265 | 265 | 262.3 | 262.5 | -3 | -1.1% | 3,100 |
| 2010/03/09 | 265.6 | 265.6 | 262 | 265.5 | +3.9 | +1.5% | 4,000 |
| 2010/03/08 | 263 | 266.5 | 261.5 | 261.6 | -2.3 | -0.9% | 6,600 |
| 2010/03/05 | 262 | 264 | 262 | 263.9 | +2.9 | +1.1% | 700 |
| 2010/03/04 | 262 | 262 | 260.1 | 261 | ±0 | ±0% | 5,500 |
| 2010/03/03 | 262 | 264 | 261 | 261 | -1 | -0.4% | 6,700 |
| 2010/03/02 | 264.9 | 264.9 | 262 | 262 | +0.9 | +0.3% | 4,200 |
| 2010/03/01 | 262.2 | 262.2 | 260.2 | 261.1 | -1 | -0.4% | 5,000 |
| 2010/02/26 | 262 | 262.1 | 262 | 262.1 | -2.9 | -1.1% | 1,100 |
| 2010/02/25 | 269.9 | 269.9 | 263.1 | 265 | +0.1 | ±0% | 12,800 |
| 2010/02/24 | 262 | 264.9 | 260 | 264.9 | -1.1 | -0.4% | 5,400 |
| 2010/02/23 | 265 | 266.3 | 264.5 | 266 | +1 | +0.4% | 5,400 |
| 2010/02/22 | 266.3 | 266.3 | 263.4 | 265 | -1.5 | -0.6% | 7,700 |
| 2010/02/19 | 264.5 | 267 | 263.1 | 266.5 | +0.8 | +0.3% | 4,600 |
| 2010/02/18 | 267.9 | 267.9 | 265.5 | 265.7 | -3.2 | -1.2% | 900 |
| 2010/02/17 | 265 | 269 | 263 | 268.9 | +2.9 | +1.1% | 8,100 |
| 2010/02/16 | 261.5 | 266 | 261 | 266 | +4.7 | +1.8% | 7,600 |
| 2010/02/15 | 266 | 266.5 | 261.3 | 261.3 | -4.7 | -1.8% | 4,100 |
3751～
3800
件表示中 / 4933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 | 42,400円 | +3.1% | +35.3% | 2.59% | 11.83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 |
| 清和中央 | 171,000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 |
| ＩＮＥＳＴ | 6,000円 | -10.3% | +18.8% | 0.00% | 146.34倍 | 1.33倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| 理 経 | 41,500円 | +4.7% | -24.4% | 1.69% | 13.64倍 | 1.17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 |
| ソレキア | 737,000円 | +1.3% | -11.1% | 0.68% | 6.56倍 | 0.57倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
市場注目の銘柄
チャート関連のコラム
