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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 1,726.7 | 1,726.7 | 1,666.7 | 1,693.3 | -40 | -2.3% | 19,200 |
| 2006/11/01 | 1,746.7 | 1,746.7 | 1,716.7 | 1,733.3 | +3.3 | +0.2% | 20,400 |
| 2006/10/31 | 1,736.7 | 1,750 | 1,730 | 1,730 | -6.7 | -0.4% | 29,700 |
| 2006/10/30 | 1,730 | 1,760 | 1,683.3 | 1,736.7 | +3.4 | +0.2% | 15,300 |
| 2006/10/27 | 1,650 | 1,733.3 | 1,650 | 1,733.3 | +50 | +3% | 26,400 |
| 2006/10/26 | 1,700 | 1,733.3 | 1,633.3 | 1,683.3 | -50 | -2.9% | 67,200 |
| 2006/10/25 | 1,650 | 1,733.3 | 1,636.7 | 1,733.3 | +166.6 | +10.6% | 63,600 |
| 2006/10/24 | 1,573.3 | 1,590 | 1,566.7 | 1,566.7 | -10 | -0.6% | 30,000 |
| 2006/10/23 | 1,480 | 1,576.7 | 1,473.3 | 1,576.7 | +113.4 | +7.7% | 73,200 |
| 2006/10/20 | 1,476.7 | 1,476.7 | 1,450 | 1,463.3 | -3.4 | -0.2% | 31,800 |
| 2006/10/19 | 1,443.3 | 1,466.7 | 1,433.3 | 1,466.7 | +43.4 | +3% | 27,600 |
| 2006/10/18 | 1,370 | 1,423.3 | 1,363.3 | 1,423.3 | +86.6 | +6.5% | 12,600 |
| 2006/10/17 | 1,353.3 | 1,356.7 | 1,333.3 | 1,336.7 | +16.7 | +1.3% | 64,200 |
| 2006/10/16 | 1,316.7 | 1,333.3 | 1,296.7 | 1,320 | +53.3 | +4.2% | 81,900 |
| 2006/10/13 | 1,323.3 | 1,323.3 | 1,266.7 | 1,266.7 | -56.6 | -4.3% | 19,200 |
| 2006/10/12 | 1,336.7 | 1,346.7 | 1,283.3 | 1,323.3 | -16.7 | -1.2% | 17,100 |
| 2006/10/11 | 1,373.3 | 1,373.3 | 1,336.7 | 1,340 | -60 | -4.3% | 12,600 |
| 2006/10/10 | 1,410 | 1,410 | 1,400 | 1,400 | -43.3 | -3% | 4,500 |
| 2006/10/06 | 1,480 | 1,483.3 | 1,426.7 | 1,443.3 | -40 | -2.7% | 7,500 |
| 2006/10/05 | 1,460 | 1,500 | 1,460 | 1,483.3 | +33.3 | +2.3% | 17,700 |
| 2006/10/04 | 1,470 | 1,470 | 1,446.7 | 1,450 | +13.3 | +0.9% | 23,700 |
| 2006/10/03 | 1,396.7 | 1,450 | 1,396.7 | 1,436.7 | +36.7 | +2.6% | 3,900 |
| 2006/10/02 | 1,370 | 1,416.7 | 1,370 | 1,400 | +16.7 | +1.2% | 2,700 |
| 2006/09/29 | 1,416.7 | 1,423.3 | 1,383.3 | 1,383.3 | -16.7 | -1.2% | 1,800 |
| 2006/09/28 | 1,413.3 | 1,413.3 | 1,400 | 1,400 | +3.3 | +0.2% | 3,000 |
| 2006/09/27 | 1,416.7 | 1,430 | 1,396.7 | 1,396.7 | +46.7 | +3.5% | 4,500 |
| 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 |
4601～
4650
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
