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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 260 | 260 | 255.5 | 260 | -0.5 | -0.2% | 1,500 |
| 2010/09/24 | 263.3 | 263.3 | 255.3 | 260.5 | +0.5 | +0.2% | 14,700 |
| 2010/09/22 | 259.4 | 261 | 259.4 | 260 | ±0 | ±0% | 5,000 |
| 2010/09/21 | 260.5 | 262 | 260 | 260 | -1 | -0.4% | 8,600 |
| 2010/09/17 | 260 | 261 | 259.5 | 261 | +5.3 | +2.1% | 13,400 |
| 2010/09/16 | 256.1 | 258.3 | 255.7 | 255.7 | -4 | -1.5% | 3,400 |
| 2010/09/15 | 256.2 | 259.8 | 256 | 259.7 | +1.2 | +0.5% | 5,500 |
| 2010/09/14 | 258 | 259.9 | 258 | 258.5 | -0.4 | -0.2% | 2,200 |
| 2010/09/13 | 255.1 | 258.9 | 254.8 | 258.9 | +5.9 | +2.3% | 10,400 |
| 2010/09/10 | 252.2 | 253.5 | 252.2 | 253 | +0.8 | +0.3% | 3,700 |
| 2010/09/09 | 251.7 | 255.3 | 251.7 | 252.2 | -4.5 | -1.8% | 3,500 |
| 2010/09/08 | 253.2 | 257 | 253.1 | 256.7 | -1.5 | -0.6% | 1,900 |
| 2010/09/07 | 253.1 | 258.2 | 253.1 | 258.2 | +0.3 | +0.1% | 2,600 |
| 2010/09/06 | 255 | 257.9 | 255 | 257.9 | +0.9 | +0.4% | 800 |
| 2010/09/03 | 256.1 | 257 | 251.5 | 257 | +0.9 | +0.4% | 5,600 |
| 2010/09/02 | 256.5 | 260 | 255.9 | 256.1 | +0.1 | ±0% | 5,500 |
| 2010/09/01 | 261.9 | 262.4 | 256 | 256 | -5.8 | -2.2% | 8,700 |
| 2010/08/31 | 255.7 | 262.4 | 255.7 | 261.8 | +4.8 | +1.9% | 23,600 |
| 2010/08/30 | 260.2 | 267 | 257 | 257 | -3 | -1.2% | 11,500 |
| 2010/08/27 | 260.1 | 264.8 | 255 | 260 | -9.9 | -3.7% | 22,300 |
| 2010/08/26 | 270 | 270 | 267 | 269.9 | +0.8 | +0.3% | 12,300 |
| 2010/08/25 | 273.9 | 273.9 | 267 | 269.1 | -5.9 | -2.1% | 28,800 |
| 2010/08/24 | 278 | 278 | 272.9 | 275 | -1.1 | -0.4% | 11,000 |
| 2010/08/23 | 275.6 | 278 | 275.6 | 276.1 | +0.1 | ±0% | 5,000 |
| 2010/08/20 | 275.9 | 276 | 275.5 | 276 | ±0 | ±0% | 19,400 |
| 2010/08/19 | 273 | 276 | 273 | 276 | +1 | +0.4% | 1,500 |
| 2010/08/18 | 274 | 275 | 274 | 275 | +2.9 | +1.1% | 3,600 |
| 2010/08/17 | 272.1 | 272.1 | 268 | 272.1 | +0.9 | +0.3% | 15,400 |
| 2010/08/16 | 273 | 274 | 271.2 | 271.2 | -1.8 | -0.7% | 3,400 |
| 2010/08/13 | 272.5 | 273 | 272.5 | 273 | -0.5 | -0.2% | 3,400 |
| 2010/08/12 | 273.9 | 273.9 | 271 | 273.5 | -1.7 | -0.6% | 9,400 |
| 2010/08/11 | 276 | 280 | 275.2 | 275.2 | -0.8 | -0.3% | 1,200 |
| 2010/08/10 | 279 | 279 | 276 | 276 | -3 | -1.1% | 4,500 |
| 2010/08/09 | 276 | 279 | 276 | 279 | -0.4 | -0.1% | 300 |
| 2010/08/06 | 275.1 | 279.4 | 275 | 279.4 | +1.4 | +0.5% | 3,500 |
| 2010/08/05 | 278.5 | 280 | 278 | 278 | -1 | -0.4% | 5,400 |
| 2010/08/04 | 280 | 283 | 279 | 279 | -0.5 | -0.2% | 4,700 |
| 2010/08/03 | 280 | 280 | 279 | 279.5 | -0.5 | -0.2% | 6,900 |
| 2010/08/02 | 284.5 | 284.9 | 280 | 280 | -4 | -1.4% | 4,500 |
| 2010/07/30 | 280.3 | 285 | 280.3 | 284 | +4 | +1.4% | 4,100 |
| 2010/07/29 | 283.8 | 283.8 | 280 | 280 | -3.8 | -1.3% | 4,400 |
| 2010/07/28 | 281.2 | 283.8 | 281.2 | 283.8 | +2.8 | +1% | 2,000 |
| 2010/07/27 | 282.5 | 284.9 | 281 | 281 | ±0 | ±0% | 2,300 |
| 2010/07/26 | 280.1 | 281 | 280 | 281 | +0.9 | +0.3% | 1,300 |
| 2010/07/23 | 282.2 | 282.2 | 275.1 | 280.1 | -2.4 | -0.8% | 8,800 |
| 2010/07/22 | 275.2 | 282.5 | 275 | 282.5 | +6.5 | +2.4% | 6,500 |
| 2010/07/21 | 274.1 | 276 | 274 | 276 | +1.9 | +0.7% | 7,400 |
| 2010/07/20 | 279.9 | 280.1 | 274.1 | 274.1 | -8.9 | -3.1% | 4,700 |
| 2010/07/16 | 290 | 290 | 280 | 283 | -7 | -2.4% | 2,500 |
| 2010/07/15 | 290 | 291 | 285.1 | 290 | -3 | -1% | 6,900 |
3651～
3700
件表示中 / 4936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 | 42,200円 | +3.1% | +35.3% | 2.61% | 11.77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 |
| ｃｏｔｔａ | 59,300円 | +52.2% | +40.6% | 1.35% | 12.76倍 | 1.41倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
| 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 |
| ソレキア | 737,000円 | +1.3% | -11.1% | 0.68% | 6.56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 |
| 昭栄薬品 | 175,000円 | -2.2% | -21.5% | 2.23% | 14.37倍 | 0.67倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
市場注目の銘柄
チャート関連のコラム
