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 |
|---|---|---|---|---|---|---|---|
| 2005/10/28 | 958.3 | 983.3 | 941.7 | 966.7 | ±0 | ±0% | 31,200 |
| 2005/10/27 | 925 | 966.7 | 925 | 966.7 | +58.4 | +6.4% | 63,600 |
| 2005/10/26 | 875 | 925 | 875 | 908.3 | ±0 | ±0% | 45,600 |
| 2005/10/25 | 883.3 | 908.3 | 883.3 | 908.3 | +8.3 | +0.9% | 32,400 |
| 2005/10/24 | 916.7 | 950 | 900 | 900 | -50 | -5.3% | 92,400 |
| 2005/10/21 | 983.3 | 983.3 | 950 | 950 | -41.7 | -4.2% | 48,000 |
| 2005/10/20 | 991.7 | 1,000 | 958.3 | 991.7 | +8.4 | +0.9% | 85,200 |
| 2005/10/19 | 1,008.3 | 1,008.3 | 950 | 983.3 | -33.4 | -3.3% | 153,600 |
| 2005/10/18 | 991.7 | 1,025 | 908.3 | 1,016.7 | -25 | -2.4% | 613,200 |
| 2005/10/17 | 1,016.7 | 1,058.3 | 966.7 | 1,041.7 | -8.3 | -0.8% | 231,600 |
| 2005/10/14 | 1,033.3 | 1,066.7 | 991.7 | 1,050 | +33.3 | +3.3% | 348,000 |
| 2005/10/13 | 983.3 | 1,041.7 | 966.7 | 1,016.7 | +50 | +5.2% | 256,800 |
| 2005/10/12 | 950 | 966.7 | 950 | 966.7 | ±0 | ±0% | 74,400 |
| 2005/10/11 | 933.3 | 966.7 | 933.3 | 966.7 | +58.4 | +6.4% | 132,000 |
| 2005/10/07 | 891.7 | 933.3 | 883.3 | 908.3 | +50 | +5.8% | 82,800 |
| 2005/10/06 | 841.7 | 858.3 | 841.7 | 858.3 | +16.6 | +2% | 20,400 |
| 2005/10/05 | 833.3 | 850 | 833.3 | 841.7 | +8.4 | +1% | 38,400 |
| 2005/10/04 | 832.5 | 841.7 | 800.8 | 833.3 | ±0 | ±0% | 61,200 |
| 2005/10/03 | 775 | 833.3 | 775 | 833.3 | +83.3 | +11.1% | 99,600 |
| 2005/09/30 | 733.3 | 750 | 720.8 | 750 | ±0 | ±0% | 66,000 |
| 2005/09/29 | 750 | 758.3 | 725 | 750 | -10 | -1.3% | 42,000 |
| 2005/09/28 | 767.5 | 770.8 | 720.8 | 760 | -5.8 | -0.8% | 92,400 |
| 2005/09/27 | 824.2 | 824.2 | 756.7 | 765.8 | -67.5 | -8.1% | 76,800 |
| 2005/09/26 | 891.7 | 891.7 | 825 | 833.3 | -50 | -5.7% | 84,000 |
| 2005/09/22 | 883.3 | 883.3 | 875 | 883.3 | -8.4 | -0.9% | 33,600 |
| 2005/09/21 | 908.3 | 916.7 | 891.7 | 891.7 | -33.3 | -3.6% | 70,800 |
| 2005/09/20 | 933.3 | 941.7 | 916.7 | 925 | -8.3 | -0.9% | 72,000 |
| 2005/09/16 | 941.7 | 950 | 925 | 933.3 | -16.7 | -1.8% | 68,400 |
| 2005/09/15 | 933.3 | 958.3 | 933.3 | 950 | +8.3 | +0.9% | 108,000 |
| 2005/09/14 | 925 | 941.7 | 925 | 941.7 | +16.7 | +1.8% | 54,000 |
| 2005/09/13 | 933.3 | 950 | 916.7 | 925 | -16.7 | -1.8% | 58,800 |
| 2005/09/12 | 916.7 | 941.7 | 916.7 | 941.7 | +16.7 | +1.8% | 58,800 |
| 2005/09/09 | 908.3 | 933.3 | 900 | 925 | +16.7 | +1.8% | 99,600 |
| 2005/09/08 | 925 | 925 | 908.3 | 908.3 | -8.4 | -0.9% | 31,200 |
| 2005/09/07 | 925 | 925 | 916.7 | 916.7 | -16.6 | -1.8% | 49,200 |
| 2005/09/06 | 941.7 | 941.7 | 925 | 933.3 | -8.4 | -0.9% | 44,400 |
| 2005/09/05 | 950 | 950 | 933.3 | 941.7 | +8.4 | +0.9% | 55,200 |
| 2005/09/02 | 950 | 958.3 | 933.3 | 933.3 | -8.4 | -0.9% | 44,400 |
| 2005/09/01 | 966.7 | 975 | 925 | 941.7 | -16.6 | -1.7% | 99,600 |
| 2005/08/31 | 966.7 | 975 | 950 | 958.3 | -8.4 | -0.9% | 60,000 |
| 2005/08/30 | 950 | 966.7 | 950 | 966.7 | +8.4 | +0.9% | 33,600 |
| 2005/08/29 | 941.7 | 983.3 | 941.7 | 958.3 | -8.4 | -0.9% | 87,600 |
| 2005/08/26 | 925 | 966.7 | 925 | 966.7 | +41.7 | +4.5% | 48,000 |
| 2005/08/25 | 933.3 | 933.3 | 916.7 | 925 | -16.7 | -1.8% | 54,000 |
| 2005/08/24 | 983.3 | 983.3 | 933.3 | 941.7 | -41.6 | -4.2% | 54,000 |
| 2005/08/23 | 991.7 | 1,008.3 | 975 | 983.3 | -25 | -2.5% | 72,000 |
| 2005/08/22 | 1,008.3 | 1,008.3 | 975 | 1,008.3 | +16.6 | +1.7% | 214,800 |
| 2005/08/19 | 958.3 | 1,008.3 | 950 | 991.7 | +33.4 | +3.5% | 385,200 |
| 2005/08/18 | 925 | 958.3 | 925 | 958.3 | +16.6 | +1.8% | 92,400 |
| 2005/08/17 | 883.3 | 941.7 | 883.3 | 941.7 | +58.4 | +6.6% | 104,400 |
4851～
4900
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 | 710,000円 | +1.3% | -11.1% | 0.70% | 6.33倍 | 0.55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
