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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 1,206.7 | 1,280 | 1,166.7 | 1,176.7 | -156.6 | -11.7% | 83,100 |
| 2006/02/17 | 1,406.7 | 1,423.3 | 1,323.3 | 1,333.3 | -156.7 | -10.5% | 117,000 |
| 2006/02/16 | 1,553.3 | 1,583.3 | 1,490 | 1,490 | -163.3 | -9.9% | 155,100 |
| 2006/02/15 | 1,600 | 1,666.7 | 1,600 | 1,653.3 | +70 | +4.4% | 41,400 |
| 2006/02/14 | 1,470 | 1,650 | 1,466.7 | 1,583.3 | +70 | +4.6% | 62,700 |
| 2006/02/13 | 1,566.7 | 1,573.3 | 1,436.7 | 1,513.3 | -220 | -12.7% | 98,400 |
| 2006/02/10 | 1,783.3 | 1,820 | 1,703.3 | 1,733.3 | -13.4 | -0.8% | 72,000 |
| 2006/02/09 | 1,710 | 1,816.7 | 1,690 | 1,746.7 | +53.4 | +3.2% | 77,400 |
| 2006/02/08 | 1,640 | 1,710 | 1,620 | 1,693.3 | +50 | +3% | 66,600 |
| 2006/02/07 | 1,600 | 1,650 | 1,566.7 | 1,643.3 | +70 | +4.4% | 58,200 |
| 2006/02/06 | 1,536.7 | 1,600 | 1,520 | 1,573.3 | +13.3 | +0.9% | 34,800 |
| 2006/02/03 | 1,513.3 | 1,573.3 | 1,486.7 | 1,560 | +40 | +2.6% | 49,800 |
| 2006/02/02 | 1,516.7 | 1,520 | 1,483.3 | 1,520 | +6.7 | +0.4% | 33,000 |
| 2006/02/01 | 1,490 | 1,550 | 1,460 | 1,513.3 | +13.3 | +0.9% | 70,800 |
| 2006/01/31 | 1,470 | 1,506.7 | 1,416.7 | 1,500 | +10 | +0.7% | 36,000 |
| 2006/01/30 | 1,500 | 1,536.7 | 1,420 | 1,490 | -26.7 | -1.8% | 164,100 |
| 2006/01/27 | 1,400 | 1,516.7 | 1,390 | 1,516.7 | +166.7 | +12.3% | 348,900 |
| 2006/01/26 | 1,270 | 1,360 | 1,270 | 1,350 | +83.3 | +6.6% | 100,200 |
| 2006/01/25 | 1,280 | 1,283.3 | 1,263.3 | 1,266.7 | -16.6 | -1.3% | 65,100 |
| 2006/01/24 | 1,286.7 | 1,333.3 | 1,266.7 | 1,283.3 | ±0 | ±0% | 48,000 |
| 2006/01/23 | 1,353.3 | 1,376.7 | 1,266.7 | 1,283.3 | +30 | +2.4% | 171,600 |
| 2006/01/20 | 1,376.7 | 1,390 | 1,226.7 | 1,253.3 | -140 | -10% | 136,800 |
| 2006/01/19 | 1,400 | 1,446.7 | 1,343.3 | 1,393.3 | -73.4 | -5% | 146,400 |
| 2006/01/18 | 1,436.7 | 1,476.7 | 1,366.7 | 1,466.7 | -66.6 | -4.3% | 143,700 |
| 2006/01/17 | 1,513.3 | 1,613.3 | 1,513.3 | 1,533.3 | +86.6 | +6% | 271,500 |
| 2006/01/16 | 1,450 | 1,463.3 | 1,323.3 | 1,446.7 | -20 | -1.4% | 107,100 |
| 2006/01/13 | 1,436.7 | 1,466.7 | 1,433.3 | 1,466.7 | +40 | +2.8% | 8,400 |
| 2006/01/12 | 1,433.3 | 1,433.3 | 1,426.7 | 1,426.7 | -40 | -2.7% | 13,800 |
| 2006/01/11 | 1,533.3 | 1,533.3 | 1,430 | 1,466.7 | -33.3 | -2.2% | 18,300 |
| 2006/01/10 | 1,600 | 1,613.3 | 1,483.3 | 1,500 | -33.3 | -2.2% | 9,900 |
| 2006/01/06 | 1,516.7 | 1,533.3 | 1,483.3 | 1,533.3 | +66.6 | +4.5% | 14,700 |
| 2006/01/05 | 1,483.3 | 1,483.3 | 1,466.7 | 1,466.7 | -13.3 | -0.9% | 13,800 |
| 2006/01/04 | 1,480 | 1,500 | 1,480 | 1,480 | +30 | +2.1% | 7,500 |
| 2005/12/30 | 1,410 | 1,450 | 1,403.3 | 1,450 | +46.7 | +3.3% | 3,600 |
| 2005/12/29 | 1,413.3 | 1,416.7 | 1,400 | 1,403.3 | ±0 | ±0% | 40,500 |
| 2005/12/28 | 1,340 | 1,466.7 | 1,340 | 1,403.3 | +86.6 | +6.6% | 21,600 |
| 2005/12/27 | 1,310 | 1,320 | 1,290 | 1,316.7 | +50 | +3.9% | 15,300 |
| 2005/12/26 | 1,270 | 1,300 | 1,266.7 | 1,266.7 | -3.3 | -0.3% | 14,700 |
| 2005/12/22 | 1,276.7 | 1,286.7 | 1,250 | 1,270 | +10 | +0.8% | 14,100 |
| 2005/12/21 | 1,220 | 1,276.7 | 1,220 | 1,260 | +43.3 | +3.6% | 17,100 |
| 2005/12/20 | 1,183.3 | 1,216.7 | 1,183.3 | 1,216.7 | +50 | +4.3% | 7,200 |
| 2005/12/19 | 1,166.7 | 1,166.7 | 1,150 | 1,166.7 | +3.4 | +0.3% | 10,200 |
| 2005/12/16 | 1,163.3 | 1,193.3 | 1,160 | 1,163.3 | +43.3 | +3.9% | 5,100 |
| 2005/12/15 | 1,166.7 | 1,166.7 | 1,116.7 | 1,120 | -63.3 | -5.3% | 10,500 |
| 2005/12/14 | 1,200 | 1,200 | 1,183.3 | 1,183.3 | -16.7 | -1.4% | 3,900 |
| 2005/12/13 | 1,210 | 1,210 | 1,196.7 | 1,200 | ±0 | ±0% | 6,900 |
| 2005/12/12 | 1,166.7 | 1,200 | 1,116.7 | 1,200 | -13.3 | -1.1% | 10,500 |
| 2005/12/09 | 1,266.7 | 1,266.7 | 1,203.3 | 1,213.3 | -53.4 | -4.2% | 18,900 |
| 2005/12/08 | 1,236.7 | 1,266.7 | 1,226.7 | 1,266.7 | +46.7 | +3.8% | 16,200 |
| 2005/12/07 | 1,176.7 | 1,316.7 | 1,166.7 | 1,220 | +63.3 | +5.5% | 36,600 |
4701～
4750
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 | 40,600円 | +3.1% | +35.3% | 2.71% | 11.16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 | 39,500円 | -11.5% | - | 2.03% | - | 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 |
| 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 | 99,000円 | +13.6% | +65.7% | 1.72% | 36.53倍 | 1.05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 | 185,400円 | +22.7% | +14.4% | 3.24% | 6.85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
