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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 1,366.7 | 1,393.3 | 1,350 | 1,350 | +23.3 | +1.8% | 5,400 |
| 2006/09/25 | 1,380 | 1,380 | 1,326.7 | 1,326.7 | -20 | -1.5% | 5,700 |
| 2006/09/22 | 1,336.7 | 1,353.3 | 1,333.3 | 1,346.7 | -43.3 | -3.1% | 3,300 |
| 2006/09/21 | 1,353.3 | 1,400 | 1,353.3 | 1,390 | -36.7 | -2.6% | 5,700 |
| 2006/09/20 | 1,460 | 1,466.7 | 1,426.7 | 1,426.7 | ±0 | ±0% | 8,400 |
| 2006/09/19 | 1,606.7 | 1,606.7 | 1,423.3 | 1,426.7 | -163.3 | -10.3% | 19,200 |
| 2006/09/15 | 1,736.7 | 1,736.7 | 1,566.7 | 1,590 | -160 | -9.1% | 9,000 |
| 2006/09/14 | 1,770 | 1,770 | 1,750 | 1,750 | -43.3 | -2.4% | 2,400 |
| 2006/09/13 | 1,810 | 1,810 | 1,793.3 | 1,793.3 | - | - | 2,400 |
| 2006/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/11 | 1,833.3 | 1,833.3 | 1,810 | 1,810 | -40 | -2.2% | 3,900 |
| 2006/09/08 | 1,833.3 | 1,850 | 1,833.3 | 1,850 | -50 | -2.6% | 1,200 |
| 2006/09/07 | 1,883.3 | 1,900 | 1,860 | 1,900 | +43.3 | +2.3% | 12,300 |
| 2006/09/06 | 1,856.7 | 1,856.7 | 1,856.7 | 1,856.7 | -16.6 | -0.9% | 300 |
| 2006/09/05 | 1,846.7 | 1,883.3 | 1,833.3 | 1,873.3 | +33.3 | +1.8% | 3,600 |
| 2006/09/04 | 1,820 | 1,840 | 1,820 | 1,840 | +40 | +2.2% | 2,700 |
| 2006/09/01 | 1,790 | 1,800 | 1,790 | 1,800 | -13.3 | -0.7% | 900 |
| 2006/08/31 | 1,810 | 1,820 | 1,810 | 1,813.3 | +13.3 | +0.7% | 2,100 |
| 2006/08/30 | 1,853.3 | 1,860 | 1,800 | 1,800 | -56.7 | -3.1% | 7,500 |
| 2006/08/29 | 1,876.7 | 1,876.7 | 1,856.7 | 1,856.7 | -3.3 | -0.2% | 900 |
| 2006/08/28 | 1,900 | 1,900 | 1,846.7 | 1,860 | -56.7 | -3% | 2,100 |
| 2006/08/25 | 1,913.3 | 1,916.7 | 1,900 | 1,916.7 | +56.7 | +3% | 7,800 |
| 2006/08/24 | 1,876.7 | 1,883.3 | 1,860 | 1,860 | -50 | -2.6% | 2,400 |
| 2006/08/23 | 1,880 | 1,916.7 | 1,866.7 | 1,910 | +93.3 | +5.1% | 12,900 |
| 2006/08/22 | 1,843.3 | 1,883.3 | 1,816.7 | 1,816.7 | -33.3 | -1.8% | 4,800 |
| 2006/08/21 | 1,860 | 1,866.7 | 1,830 | 1,850 | -70 | -3.6% | 6,000 |
| 2006/08/18 | 1,900 | 1,933.3 | 1,893.3 | 1,920 | +40 | +2.1% | 57,900 |
| 2006/08/17 | 1,823.3 | 1,883.3 | 1,823.3 | 1,880 | +76.7 | +4.3% | 29,700 |
| 2006/08/16 | 1,803.3 | 1,823.3 | 1,773.3 | 1,803.3 | ±0 | ±0% | 22,500 |
| 2006/08/15 | 1,830 | 1,830 | 1,740 | 1,803.3 | -30 | -1.6% | 37,500 |
| 2006/08/14 | 1,866.7 | 1,880 | 1,833.3 | 1,833.3 | -43.4 | -2.3% | 16,500 |
| 2006/08/11 | 1,906.7 | 1,906.7 | 1,860 | 1,876.7 | -20 | -1.1% | 15,300 |
| 2006/08/10 | 1,896.7 | 1,936.7 | 1,886.7 | 1,896.7 | +13.4 | +0.7% | 11,700 |
| 2006/08/09 | 1,866.7 | 1,900 | 1,843.3 | 1,883.3 | -6.7 | -0.4% | 36,000 |
| 2006/08/08 | 1,983.3 | 1,983.3 | 1,883.3 | 1,890 | -100 | -5% | 17,400 |
| 2006/08/07 | 2,003.3 | 2,003.3 | 1,990 | 1,990 | -26.7 | -1.3% | 2,400 |
| 2006/08/04 | 2,006.7 | 2,016.7 | 2,006.7 | 2,016.7 | -3.3 | -0.2% | 2,700 |
| 2006/08/03 | 2,046.7 | 2,046.7 | 2,010 | 2,020 | -63.3 | -3% | 5,700 |
| 2006/08/02 | 2,033.3 | 2,083.3 | 2,003.3 | 2,083.3 | +33.3 | +1.6% | 11,400 |
| 2006/08/01 | 2,023.3 | 2,053.3 | 2,023.3 | 2,050 | -33.3 | -1.6% | 6,300 |
| 2006/07/31 | 2,020 | 2,096.7 | 2,000 | 2,083.3 | -36.7 | -1.7% | 25,200 |
| 2006/07/28 | 2,033.3 | 2,166.7 | 2,033.3 | 2,120 | +120 | +6% | 52,800 |
| 2006/07/27 | 2,000 | 2,023.3 | 1,986.7 | 2,000 | +26.7 | +1.4% | 29,400 |
| 2006/07/26 | 1,990 | 1,990 | 1,970 | 1,973.3 | -13.4 | -0.7% | 20,400 |
| 2006/07/25 | 2,056.7 | 2,060 | 1,950 | 1,986.7 | -136.6 | -6.4% | 37,500 |
| 2006/07/24 | 2,150 | 2,150 | 2,116.7 | 2,123.3 | -3.4 | -0.2% | 22,200 |
| 2006/07/21 | 2,146.7 | 2,163.3 | 2,126.7 | 2,126.7 | +13.4 | +0.6% | 18,000 |
| 2006/07/20 | 2,060 | 2,116.7 | 2,053.3 | 2,113.3 | +116.6 | +5.8% | 10,500 |
| 2006/07/19 | 2,000 | 2,006.7 | 1,970 | 1,996.7 | -3.3 | -0.2% | 15,900 |
| 2006/07/18 | 2,066.7 | 2,100 | 1,983.3 | 2,000 | -66.7 | -3.2% | 12,000 |
4551～
4600
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
