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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 2,900 |
| 2008/02/21 | 1,100 | 1,120 | 1,090 | 1,110 | +20 | +1.8% | 6,900 |
| 2008/02/20 | 1,100 | 1,130 | 1,090 | 1,090 | +30 | +2.8% | 13,000 |
| 2008/02/19 | 1,040 | 1,100 | 1,040 | 1,060 | +30 | +2.9% | 7,600 |
| 2008/02/18 | 1,030 | 1,050 | 1,020 | 1,030 | +20 | +2% | 4,700 |
| 2008/02/15 | 1,030 | 1,030 | 1,000 | 1,010 | -10 | -1% | 13,400 |
| 2008/02/14 | 1,000 | 1,020 | 1,000 | 1,020 | +20 | +2% | 13,000 |
| 2008/02/13 | 1,030 | 1,030 | 990 | 1,000 | -20 | -2% | 7,100 |
| 2008/02/12 | 995 | 1,020 | 990 | 1,020 | +20 | +2% | 3,800 |
| 2008/02/08 | 990 | 1,040 | 990 | 1,000 | -10 | -1% | 8,400 |
| 2008/02/07 | 980 | 1,010 | 974 | 1,010 | +70 | +7.4% | 18,700 |
| 2008/02/06 | 931 | 953 | 923 | 940 | -13 | -1.4% | 12,700 |
| 2008/02/05 | 970 | 970 | 940 | 953 | -17 | -1.8% | 13,500 |
| 2008/02/04 | 1,020 | 1,020 | 950 | 970 | -50 | -4.9% | 7,900 |
| 2008/02/01 | 925 | 1,020 | 919 | 1,020 | +100 | +10.9% | 16,200 |
| 2008/01/31 | 915 | 945 | 913 | 920 | -23 | -2.4% | 13,100 |
| 2008/01/30 | 1,000 | 1,010 | 941 | 943 | -57 | -5.7% | 9,900 |
| 2008/01/29 | 1,020 | 1,030 | 990 | 1,000 | -60 | -5.7% | 10,800 |
| 2008/01/28 | 990 | 1,080 | 990 | 1,060 | +80 | +8.2% | 26,600 |
| 2008/01/25 | 1,000 | 1,000 | 972 | 980 | +80 | +8.9% | 24,300 |
| 2008/01/24 | 886 | 930 | 886 | 900 | +5 | +0.6% | 15,300 |
| 2008/01/23 | 970 | 990 | 885 | 895 | -65 | -6.8% | 11,300 |
| 2008/01/22 | 980 | 1,010 | 945 | 960 | -80 | -7.7% | 20,900 |
| 2008/01/21 | 1,100 | 1,130 | 1,000 | 1,040 | -120 | -10.3% | 9,000 |
| 2008/01/18 | 1,180 | 1,180 | 1,150 | 1,160 | -40 | -3.3% | 2,500 |
| 2008/01/17 | 1,200 | 1,210 | 1,170 | 1,200 | -40 | -3.2% | 28,200 |
| 2008/01/16 | 1,170 | 1,250 | 1,090 | 1,240 | -10 | -0.8% | 20,000 |
| 2008/01/15 | 1,270 | 1,290 | 1,230 | 1,250 | -30 | -2.3% | 21,000 |
| 2008/01/11 | 1,300 | 1,320 | 1,270 | 1,280 | -20 | -1.5% | 7,300 |
| 2008/01/10 | 1,300 | 1,330 | 1,300 | 1,300 | ±0 | ±0% | 2,300 |
| 2008/01/09 | 1,310 | 1,330 | 1,290 | 1,300 | -110 | -7.8% | 35,600 |
| 2008/01/08 | 1,260 | 1,420 | 1,250 | 1,410 | +160 | +12.8% | 27,900 |
| 2008/01/07 | 1,260 | 1,280 | 1,240 | 1,250 | -20 | -1.6% | 4,500 |
| 2008/01/04 | 1,280 | 1,280 | 1,260 | 1,270 | -30 | -2.3% | 1,400 |
| 2007/12/28 | 1,280 | 1,300 | 1,280 | 1,300 | -10 | -0.8% | 500 |
| 2007/12/27 | 1,310 | 1,320 | 1,280 | 1,310 | +10 | +0.8% | 5,700 |
| 2007/12/26 | 1,280 | 1,310 | 1,260 | 1,300 | +30 | +2.4% | 20,700 |
| 2007/12/25 | 1,300 | 1,300 | 1,270 | 1,270 | -30 | -2.3% | 27,600 |
| 2007/12/21 | 1,270 | 1,300 | 1,250 | 1,300 | +10 | +0.8% | 12,500 |
| 2007/12/20 | 1,300 | 1,300 | 1,270 | 1,290 | -50 | -3.7% | 14,000 |
| 2007/12/19 | 1,310 | 1,340 | 1,300 | 1,340 | +10 | +0.8% | 14,100 |
| 2007/12/18 | 1,300 | 1,330 | 1,270 | 1,330 | +10 | +0.8% | 12,800 |
| 2007/12/17 | 1,370 | 1,370 | 1,310 | 1,320 | -50 | -3.6% | 7,700 |
| 2007/12/14 | 1,320 | 1,390 | 1,300 | 1,370 | +70 | +5.4% | 27,700 |
| 2007/12/13 | 1,370 | 1,380 | 1,300 | 1,300 | -70 | -5.1% | 25,100 |
| 2007/12/12 | 1,360 | 1,370 | 1,330 | 1,370 | -30 | -2.1% | 19,000 |
| 2007/12/11 | 1,370 | 1,410 | 1,330 | 1,400 | +50 | +3.7% | 49,300 |
| 2007/12/10 | 1,290 | 1,350 | 1,270 | 1,350 | +60 | +4.7% | 32,100 |
| 2007/12/07 | 1,340 | 1,350 | 1,290 | 1,290 | -40 | -3% | 15,100 |
| 2007/12/06 | 1,330 | 1,330 | 1,300 | 1,330 | -20 | -1.5% | 13,000 |
4251～
4300
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 | 41,500円 | +3.1% | +35.3% | 2.65% | 11.40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 | 6,600円 | -10.3% | +18.8% | 0.00% | 160.98倍 | 1.46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 | 118,100円 | +3.1% | +21.7% | 3.39% | 9.60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 | 163,200円 | +1.0% | +999.9% | 0.92% | 25.68倍 | 0.41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 | 38,200円 | +27.1% | - | 2.09% | 45.69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
