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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 1,850 | 1,850 | 1,820 | 1,830 | -10 | -0.5% | 11,500 |
| 2006/11/28 | 1,860 | 1,860 | 1,820 | 1,840 | -20 | -1.1% | 7,100 |
| 2006/11/27 | 1,760 | 1,880 | 1,760 | 1,860 | +66.7 | +3.7% | 9,000 |
| 2006/11/24 | 1,806.7 | 1,833.3 | 1,793.3 | 1,793.3 | -20 | -1.1% | 16,500 |
| 2006/11/22 | 1,750 | 1,830 | 1,750 | 1,813.3 | +56.6 | +3.2% | 18,900 |
| 2006/11/21 | 1,800 | 1,800 | 1,716.7 | 1,756.7 | -70 | -3.8% | 17,700 |
| 2006/11/20 | 1,843.3 | 1,850 | 1,776.7 | 1,826.7 | -16.6 | -0.9% | 9,600 |
| 2006/11/17 | 1,863.3 | 1,863.3 | 1,840 | 1,843.3 | -20 | -1.1% | 7,800 |
| 2006/11/16 | 1,843.3 | 1,863.3 | 1,833.3 | 1,863.3 | +30 | +1.6% | 25,500 |
| 2006/11/15 | 1,856.7 | 1,856.7 | 1,790 | 1,833.3 | -13.4 | -0.7% | 16,200 |
| 2006/11/14 | 1,783.3 | 1,850 | 1,783.3 | 1,846.7 | +63.4 | +3.6% | 17,400 |
| 2006/11/13 | 1,723.3 | 1,816.7 | 1,723.3 | 1,783.3 | -40 | -2.2% | 26,100 |
| 2006/11/10 | 1,776.7 | 1,826.7 | 1,750 | 1,823.3 | +86.6 | +5% | 23,700 |
| 2006/11/09 | 1,786.7 | 1,786.7 | 1,736.7 | 1,736.7 | -26.6 | -1.5% | 12,600 |
| 2006/11/08 | 1,800 | 1,816.7 | 1,733.3 | 1,763.3 | -3.4 | -0.2% | 17,400 |
| 2006/11/07 | 1,766.7 | 1,833.3 | 1,750 | 1,766.7 | +86.7 | +5.2% | 57,600 |
| 2006/11/06 | 1,690 | 1,723.3 | 1,640 | 1,680 | -13.3 | -0.8% | 22,500 |
| 2006/11/02 | 1,726.7 | 1,726.7 | 1,666.7 | 1,693.3 | -40 | -2.3% | 19,200 |
| 2006/11/01 | 1,746.7 | 1,746.7 | 1,716.7 | 1,733.3 | +3.3 | +0.2% | 20,400 |
| 2006/10/31 | 1,736.7 | 1,750 | 1,730 | 1,730 | -6.7 | -0.4% | 29,700 |
| 2006/10/30 | 1,730 | 1,760 | 1,683.3 | 1,736.7 | +3.4 | +0.2% | 15,300 |
| 2006/10/27 | 1,650 | 1,733.3 | 1,650 | 1,733.3 | +50 | +3% | 26,400 |
| 2006/10/26 | 1,700 | 1,733.3 | 1,633.3 | 1,683.3 | -50 | -2.9% | 67,200 |
| 2006/10/25 | 1,650 | 1,733.3 | 1,636.7 | 1,733.3 | +166.6 | +10.6% | 63,600 |
| 2006/10/24 | 1,573.3 | 1,590 | 1,566.7 | 1,566.7 | -10 | -0.6% | 30,000 |
| 2006/10/23 | 1,480 | 1,576.7 | 1,473.3 | 1,576.7 | +113.4 | +7.7% | 73,200 |
| 2006/10/20 | 1,476.7 | 1,476.7 | 1,450 | 1,463.3 | -3.4 | -0.2% | 31,800 |
| 2006/10/19 | 1,443.3 | 1,466.7 | 1,433.3 | 1,466.7 | +43.4 | +3% | 27,600 |
| 2006/10/18 | 1,370 | 1,423.3 | 1,363.3 | 1,423.3 | +86.6 | +6.5% | 12,600 |
| 2006/10/17 | 1,353.3 | 1,356.7 | 1,333.3 | 1,336.7 | +16.7 | +1.3% | 64,200 |
| 2006/10/16 | 1,316.7 | 1,333.3 | 1,296.7 | 1,320 | +53.3 | +4.2% | 81,900 |
| 2006/10/13 | 1,323.3 | 1,323.3 | 1,266.7 | 1,266.7 | -56.6 | -4.3% | 19,200 |
| 2006/10/12 | 1,336.7 | 1,346.7 | 1,283.3 | 1,323.3 | -16.7 | -1.2% | 17,100 |
| 2006/10/11 | 1,373.3 | 1,373.3 | 1,336.7 | 1,340 | -60 | -4.3% | 12,600 |
| 2006/10/10 | 1,410 | 1,410 | 1,400 | 1,400 | -43.3 | -3% | 4,500 |
| 2006/10/06 | 1,480 | 1,483.3 | 1,426.7 | 1,443.3 | -40 | -2.7% | 7,500 |
| 2006/10/05 | 1,460 | 1,500 | 1,460 | 1,483.3 | +33.3 | +2.3% | 17,700 |
| 2006/10/04 | 1,470 | 1,470 | 1,446.7 | 1,450 | +13.3 | +0.9% | 23,700 |
| 2006/10/03 | 1,396.7 | 1,450 | 1,396.7 | 1,436.7 | +36.7 | +2.6% | 3,900 |
| 2006/10/02 | 1,370 | 1,416.7 | 1,370 | 1,400 | +16.7 | +1.2% | 2,700 |
| 2006/09/29 | 1,416.7 | 1,423.3 | 1,383.3 | 1,383.3 | -16.7 | -1.2% | 1,800 |
| 2006/09/28 | 1,413.3 | 1,413.3 | 1,400 | 1,400 | +3.3 | +0.2% | 3,000 |
| 2006/09/27 | 1,416.7 | 1,430 | 1,396.7 | 1,396.7 | +46.7 | +3.5% | 4,500 |
| 2006/09/26 | 1,366.7 | 1,393.3 | 1,350 | 1,350 | +23.3 | +1.8% | 5,400 |
| 2006/09/25 | 1,380 | 1,380 | 1,326.7 | 1,326.7 | -20 | -1.5% | 5,700 |
| 2006/09/22 | 1,336.7 | 1,353.3 | 1,333.3 | 1,346.7 | -43.3 | -3.1% | 3,300 |
| 2006/09/21 | 1,353.3 | 1,400 | 1,353.3 | 1,390 | -36.7 | -2.6% | 5,700 |
| 2006/09/20 | 1,460 | 1,466.7 | 1,426.7 | 1,426.7 | ±0 | ±0% | 8,400 |
| 2006/09/19 | 1,606.7 | 1,606.7 | 1,423.3 | 1,426.7 | -163.3 | -10.3% | 19,200 |
| 2006/09/15 | 1,736.7 | 1,736.7 | 1,566.7 | 1,590 | -160 | -9.1% | 9,000 |
4401～
4450
件表示中 / 4750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 | 52,600円 | +6.0% | +141.3% | 2.09% | 66.75倍 | 1.17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 |
| デリカフーズ | 50,200円 | +6.0% | -44.4% | 2.39% | 19.06倍 | 0.97倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
| リリカラ | 65,000円 | +3.1% | -93.6% | 5.54% | 802.47倍 | 0.95倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| サンリン | 65,700円 | -6.4% | +27.7% | 3.35% | 10.05倍 | 0.41倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| ＧＦＣ | 138,000円 | +9.3% | -1.0% | 1.67% | 13.41倍 | 0.46倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材は首位。年末年始が稼ぎ時 |
市場注目の銘柄
チャート関連のコラム
