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 |
|---|---|---|---|---|---|---|---|
| 2006/03/28 | 2,116.7 | 2,160 | 2,103.3 | 2,160 | +10 | +0.5% | 6,300 |
| 2006/03/27 | 2,150 | 2,200 | 2,133.3 | 2,150 | -83.3 | -3.7% | 29,100 |
| 2006/03/24 | 2,176.7 | 2,266.7 | 2,166.7 | 2,233.3 | +90 | +4.2% | 27,600 |
| 2006/03/23 | 2,200 | 2,293.3 | 2,136.7 | 2,143.3 | -16.7 | -0.8% | 125,700 |
| 2006/03/22 | 2,066.7 | 2,220 | 2,060 | 2,160 | +126.7 | +6.2% | 159,900 |
| 2006/03/20 | 1,900 | 2,066.7 | 1,900 | 2,033.3 | +116.6 | +6.1% | 28,800 |
| 2006/03/17 | 1,950 | 1,963.3 | 1,883.3 | 1,916.7 | -80 | -4% | 50,400 |
| 2006/03/16 | 1,980 | 2,010 | 1,933.3 | 1,996.7 | +16.7 | +0.8% | 34,800 |
| 2006/03/15 | 2,063.3 | 2,063.3 | 1,946.7 | 1,980 | -50 | -2.5% | 54,000 |
| 2006/03/14 | 2,100 | 2,100 | 1,973.3 | 2,030 | -70 | -3.3% | 105,000 |
| 2006/03/13 | 2,066.7 | 2,203.3 | 1,916.7 | 2,100 | ±0 | ±0% | 155,400 |
| 2006/03/10 | 1,790 | 2,126.7 | 1,766.7 | 2,100 | +306.7 | +17.1% | 152,700 |
| 2006/03/09 | 1,763.3 | 1,796.7 | 1,710 | 1,793.3 | +26.6 | +1.5% | 93,300 |
| 2006/03/08 | 1,670 | 1,766.7 | 1,670 | 1,766.7 | +30 | +1.7% | 36,600 |
| 2006/03/07 | 1,720 | 1,770 | 1,666.7 | 1,736.7 | +10 | +0.6% | 108,300 |
| 2006/03/06 | 1,600 | 1,726.7 | 1,583.3 | 1,726.7 | +110 | +6.8% | 89,700 |
| 2006/03/03 | 1,606.7 | 1,620 | 1,566.7 | 1,616.7 | -36.6 | -2.2% | 36,300 |
| 2006/03/02 | 1,656.7 | 1,683.3 | 1,616.7 | 1,653.3 | +3.3 | +0.2% | 90,300 |
| 2006/03/01 | 1,593.3 | 1,650 | 1,590 | 1,650 | +6.7 | +0.4% | 81,300 |
| 2006/02/28 | 1,656.7 | 1,656.7 | 1,616.7 | 1,643.3 | -20 | -1.2% | 71,700 |
| 2006/02/27 | 1,663.3 | 1,666.7 | 1,603.3 | 1,663.3 | +16.6 | +1% | 167,100 |
| 2006/02/24 | 1,580 | 1,656.7 | 1,566.7 | 1,646.7 | +83.4 | +5.3% | 177,300 |
| 2006/02/23 | 1,500 | 1,563.3 | 1,493.3 | 1,563.3 | +130 | +9.1% | 89,400 |
| 2006/02/22 | 1,346.7 | 1,433.3 | 1,310 | 1,433.3 | +90 | +6.7% | 25,800 |
| 2006/02/21 | 1,160 | 1,343.3 | 1,143.3 | 1,343.3 | +166.6 | +14.2% | 46,500 |
| 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 |
4751～
4800
件表示中 / 4932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 | 42,500円 | +3.1% | +35.3% | 2.59% | 11.85倍 | 0.88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 |
| ソレキア | 720,000円 | +1.3% | -11.1% | 0.69% | 6.42倍 | 0.56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 |
| 理 経 | 41,600円 | +4.7% | -24.4% | 1.68% | 13.67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 |
| シャルレ | 37,800円 | +26.4% | - | 2.12% | 30.78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 |
| 太平発 | 78,500円 | -12.5% | +44.9% | 5.10% | 11.74倍 | 0.39倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
市場注目の銘柄
チャート関連のコラム
