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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 2,120 | 2,153.3 | 2,120 | 2,150 | +30 | +1.4% | 26,700 |
| 2006/07/05 | 2,170 | 2,170 | 2,116.7 | 2,120 | -30 | -1.4% | 12,300 |
| 2006/07/04 | 2,203.3 | 2,216.7 | 2,150 | 2,150 | ±0 | ±0% | 45,300 |
| 2006/07/03 | 2,136.7 | 2,213.3 | 2,106.7 | 2,150 | -86.7 | -3.9% | 53,100 |
| 2006/06/30 | 2,390 | 2,400 | 2,223.3 | 2,236.7 | -86.6 | -3.7% | 59,100 |
| 2006/06/29 | 2,253.3 | 2,323.3 | 2,250 | 2,323.3 | +80 | +3.6% | 20,100 |
| 2006/06/28 | 2,186.7 | 2,243.3 | 2,186.7 | 2,243.3 | +46.6 | +2.1% | 19,800 |
| 2006/06/27 | 2,230 | 2,233.3 | 2,190 | 2,196.7 | -36.6 | -1.6% | 12,900 |
| 2006/06/26 | 2,083.3 | 2,233.3 | 2,083.3 | 2,233.3 | +150 | +7.2% | 51,000 |
| 2006/06/23 | 2,100 | 2,100 | 2,066.7 | 2,083.3 | -16.7 | -0.8% | 11,700 |
| 2006/06/22 | 2,133.3 | 2,133.3 | 2,100 | 2,100 | +33.3 | +1.6% | 6,000 |
| 2006/06/21 | 2,116.7 | 2,133.3 | 2,066.7 | 2,066.7 | ±0 | ±0% | 2,700 |
| 2006/06/20 | 2,133.3 | 2,133.3 | 2,063.3 | 2,066.7 | -66.6 | -3.1% | 8,700 |
| 2006/06/19 | 2,153.3 | 2,166.7 | 2,033.3 | 2,133.3 | -53.4 | -2.4% | 10,500 |
| 2006/06/16 | 2,170 | 2,216.7 | 2,153.3 | 2,186.7 | +70 | +3.3% | 33,300 |
| 2006/06/15 | 2,100 | 2,123.3 | 2,076.7 | 2,116.7 | +50 | +2.4% | 18,900 |
| 2006/06/14 | 1,896.7 | 2,116.7 | 1,893.3 | 2,066.7 | +163.4 | +8.6% | 14,700 |
| 2006/06/13 | 1,876.7 | 1,933.3 | 1,876.7 | 1,903.3 | -40 | -2.1% | 3,000 |
| 2006/06/12 | 1,850 | 1,983.3 | 1,850 | 1,943.3 | -6.7 | -0.3% | 3,000 |
| 2006/06/09 | 1,920 | 1,950 | 1,900 | 1,950 | +6.7 | +0.3% | 4,500 |
| 2006/06/08 | 1,956.7 | 1,956.7 | 1,933.3 | 1,943.3 | -23.4 | -1.2% | 6,600 |
| 2006/06/07 | 1,980 | 1,983.3 | 1,943.3 | 1,966.7 | -13.3 | -0.7% | 36,900 |
| 2006/06/06 | 1,976.7 | 1,980 | 1,966.7 | 1,980 | -50 | -2.5% | 5,100 |
| 2006/06/05 | 2,083.3 | 2,116.7 | 2,030 | 2,030 | -53.3 | -2.6% | 5,100 |
| 2006/06/02 | 1,970 | 2,083.3 | 1,930 | 2,083.3 | +33.3 | +1.6% | 45,300 |
| 2006/06/01 | 2,123.3 | 2,126.7 | 2,003.3 | 2,050 | -106.7 | -4.9% | 31,800 |
| 2006/05/31 | 2,233.3 | 2,233.3 | 2,100 | 2,156.7 | -103.3 | -4.6% | 26,100 |
| 2006/05/30 | 2,166.7 | 2,293.3 | 2,166.7 | 2,260 | +90 | +4.1% | 60,600 |
| 2006/05/29 | 2,166.7 | 2,170 | 2,160 | 2,170 | +26.7 | +1.2% | 15,000 |
| 2006/05/26 | 2,076.7 | 2,146.7 | 2,070 | 2,143.3 | +66.6 | +3.2% | 18,000 |
| 2006/05/25 | 2,073.3 | 2,090 | 2,070 | 2,076.7 | -13.3 | -0.6% | 15,000 |
| 2006/05/24 | 2,060 | 2,093.3 | 2,060 | 2,090 | -6.7 | -0.3% | 6,900 |
| 2006/05/23 | 2,076.7 | 2,096.7 | 2,040 | 2,096.7 | +6.7 | +0.3% | 11,400 |
| 2006/05/22 | 2,073.3 | 2,110 | 2,063.3 | 2,090 | +83.3 | +4.2% | 16,800 |
| 2006/05/19 | 1,976.7 | 2,036.7 | 1,976.7 | 2,006.7 | +23.4 | +1.2% | 8,700 |
| 2006/05/18 | 1,966.7 | 2,016.7 | 1,953.3 | 1,983.3 | -3.4 | -0.2% | 22,800 |
| 2006/05/17 | 2,066.7 | 2,066.7 | 1,966.7 | 1,986.7 | +20 | +1% | 16,200 |
| 2006/05/16 | 2,100 | 2,183.3 | 1,963.3 | 1,966.7 | -123.3 | -5.9% | 77,700 |
| 2006/05/15 | 2,033.3 | 2,090 | 2,010 | 2,090 | +90 | +4.5% | 50,100 |
| 2006/05/12 | 1,966.7 | 2,003.3 | 1,950 | 2,000 | +30 | +1.5% | 88,200 |
| 2006/05/11 | 1,966.7 | 1,983.3 | 1,966.7 | 1,970 | +33.3 | +1.7% | 26,400 |
| 2006/05/10 | 1,936.7 | 1,966.7 | 1,933.3 | 1,936.7 | -30 | -1.5% | 25,500 |
| 2006/05/09 | 1,966.7 | 1,986.7 | 1,936.7 | 1,966.7 | -6.6 | -0.3% | 12,300 |
| 2006/05/08 | 1,970 | 1,996.7 | 1,940 | 1,973.3 | -26.7 | -1.3% | 19,800 |
| 2006/05/02 | 1,913.3 | 2,000 | 1,870 | 2,000 | +93.3 | +4.9% | 37,800 |
| 2006/05/01 | 2,063.3 | 2,063.3 | 1,873.3 | 1,906.7 | -160 | -7.7% | 106,800 |
| 2006/04/28 | 2,066.7 | 2,070 | 2,003.3 | 2,066.7 | -3.3 | -0.2% | 49,200 |
| 2006/04/27 | 2,063.3 | 2,096.7 | 2,000 | 2,070 | +40 | +2% | 45,300 |
| 2006/04/26 | 1,996.7 | 2,126.7 | 1,986.7 | 2,030 | +93.3 | +4.8% | 123,000 |
| 2006/04/25 | 1,733.3 | 1,960 | 1,723.3 | 1,936.7 | +143.4 | +8% | 98,400 |
4651～
4700
件表示中 / 4901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 | 0.84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 |
| 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 |
| 杉田エース | 118,300円 | +3.1% | +21.7% | 3.38% | 9.62倍 | 0.55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 |
| 清和中央 | 160,000円 | +1.0% | +999.9% | 0.94% | 25.18倍 | 0.40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 |
| シャルレ | 38,000円 | +27.1% | - | 2.11% | 45.45倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
