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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 1,880 | 1,880 | 1,820 | 1,830 | -30 | -1.6% | 10,400 |
| 2007/01/18 | 1,870 | 1,870 | 1,810 | 1,860 | +10 | +0.5% | 5,900 |
| 2007/01/17 | 1,840 | 1,860 | 1,820 | 1,850 | +10 | +0.5% | 5,400 |
| 2007/01/16 | 1,820 | 1,840 | 1,810 | 1,840 | -10 | -0.5% | 4,300 |
| 2007/01/15 | 1,810 | 1,870 | 1,800 | 1,850 | -50 | -2.6% | 15,300 |
| 2007/01/12 | 1,830 | 1,900 | 1,800 | 1,900 | +80 | +4.4% | 47,600 |
| 2007/01/11 | 1,740 | 1,830 | 1,740 | 1,820 | +130 | +7.7% | 19,600 |
| 2007/01/10 | 1,700 | 1,730 | 1,690 | 1,690 | -10 | -0.6% | 10,800 |
| 2007/01/09 | 1,730 | 1,750 | 1,690 | 1,700 | -100 | -5.6% | 13,400 |
| 2007/01/05 | 1,850 | 1,850 | 1,770 | 1,800 | -30 | -1.6% | 4,700 |
| 2007/01/04 | 1,810 | 1,830 | 1,810 | 1,830 | +40 | +2.2% | 1,100 |
| 2006/12/29 | 1,790 | 1,810 | 1,770 | 1,790 | +70 | +4.1% | 10,700 |
| 2006/12/28 | 1,740 | 1,750 | 1,710 | 1,720 | -10 | -0.6% | 4,700 |
| 2006/12/27 | 1,750 | 1,750 | 1,690 | 1,730 | +70 | +4.2% | 9,900 |
| 2006/12/26 | 1,770 | 1,780 | 1,660 | 1,660 | -100 | -5.7% | 13,000 |
| 2006/12/25 | 1,740 | 1,780 | 1,740 | 1,760 | +40 | +2.3% | 16,300 |
| 2006/12/22 | 1,720 | 1,730 | 1,690 | 1,720 | -20 | -1.1% | 8,600 |
| 2006/12/21 | 1,740 | 1,760 | 1,680 | 1,740 | ±0 | ±0% | 9,900 |
| 2006/12/20 | 1,730 | 1,740 | 1,700 | 1,740 | +10 | +0.6% | 4,200 |
| 2006/12/19 | 1,740 | 1,770 | 1,710 | 1,730 | -50 | -2.8% | 4,300 |
| 2006/12/18 | 1,760 | 1,790 | 1,760 | 1,780 | +30 | +1.7% | 5,100 |
| 2006/12/15 | 1,710 | 1,750 | 1,710 | 1,750 | +30 | +1.7% | 1,800 |
| 2006/12/14 | 1,750 | 1,760 | 1,700 | 1,720 | -50 | -2.8% | 9,400 |
| 2006/12/13 | 1,800 | 1,820 | 1,720 | 1,770 | -10 | -0.6% | 8,800 |
| 2006/12/12 | 1,780 | 1,860 | 1,770 | 1,780 | +60 | +3.5% | 30,800 |
| 2006/12/11 | 1,780 | 1,780 | 1,720 | 1,720 | -50 | -2.8% | 7,900 |
| 2006/12/08 | 1,780 | 1,820 | 1,770 | 1,770 | -40 | -2.2% | 4,100 |
| 2006/12/07 | 1,850 | 1,850 | 1,790 | 1,810 | -40 | -2.2% | 4,300 |
| 2006/12/06 | 1,770 | 1,850 | 1,770 | 1,850 | +50 | +2.8% | 6,800 |
| 2006/12/05 | 1,810 | 1,840 | 1,800 | 1,800 | +40 | +2.3% | 18,000 |
| 2006/12/04 | 1,690 | 1,800 | 1,680 | 1,760 | +80 | +4.8% | 8,600 |
| 2006/12/01 | 1,700 | 1,740 | 1,650 | 1,680 | -70 | -4% | 19,300 |
| 2006/11/30 | 1,810 | 1,810 | 1,720 | 1,750 | -80 | -4.4% | 21,400 |
| 2006/11/29 | 1,850 | 1,850 | 1,820 | 1,830 | -10 | -0.5% | 11,500 |
| 2006/11/28 | 1,860 | 1,860 | 1,820 | 1,840 | -20 | -1.1% | 7,100 |
| 2006/11/27 | 1,760 | 1,880 | 1,760 | 1,860 | +66.7 | +3.7% | 9,000 |
| 2006/11/24 | 1,806.7 | 1,833.3 | 1,793.3 | 1,793.3 | -20 | -1.1% | 16,500 |
| 2006/11/22 | 1,750 | 1,830 | 1,750 | 1,813.3 | +56.6 | +3.2% | 18,900 |
| 2006/11/21 | 1,800 | 1,800 | 1,716.7 | 1,756.7 | -70 | -3.8% | 17,700 |
| 2006/11/20 | 1,843.3 | 1,850 | 1,776.7 | 1,826.7 | -16.6 | -0.9% | 9,600 |
| 2006/11/17 | 1,863.3 | 1,863.3 | 1,840 | 1,843.3 | -20 | -1.1% | 7,800 |
| 2006/11/16 | 1,843.3 | 1,863.3 | 1,833.3 | 1,863.3 | +30 | +1.6% | 25,500 |
| 2006/11/15 | 1,856.7 | 1,856.7 | 1,790 | 1,833.3 | -13.4 | -0.7% | 16,200 |
| 2006/11/14 | 1,783.3 | 1,850 | 1,783.3 | 1,846.7 | +63.4 | +3.6% | 17,400 |
| 2006/11/13 | 1,723.3 | 1,816.7 | 1,723.3 | 1,783.3 | -40 | -2.2% | 26,100 |
| 2006/11/10 | 1,776.7 | 1,826.7 | 1,750 | 1,823.3 | +86.6 | +5% | 23,700 |
| 2006/11/09 | 1,786.7 | 1,786.7 | 1,736.7 | 1,736.7 | -26.6 | -1.5% | 12,600 |
| 2006/11/08 | 1,800 | 1,816.7 | 1,733.3 | 1,763.3 | -3.4 | -0.2% | 17,400 |
| 2006/11/07 | 1,766.7 | 1,833.3 | 1,750 | 1,766.7 | +86.7 | +5.2% | 57,600 |
| 2006/11/06 | 1,690 | 1,723.3 | 1,640 | 1,680 | -13.3 | -0.8% | 22,500 |
4551～
4600
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% | 0.88% | 26.91倍 | 0.43倍 |
|
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 | 1.34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% | 6.57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
