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 |
|---|---|---|---|---|---|---|---|
| 2007/01/26 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 3,300 |
| 2007/01/25 | 1,790 | 1,840 | 1,790 | 1,800 | -20 | -1.1% | 9,400 |
| 2007/01/24 | 1,880 | 1,920 | 1,820 | 1,820 | -40 | -2.2% | 13,500 |
| 2007/01/23 | 1,830 | 1,890 | 1,800 | 1,860 | -30 | -1.6% | 16,400 |
| 2007/01/22 | 1,850 | 1,890 | 1,780 | 1,890 | +60 | +3.3% | 21,300 |
| 2007/01/19 | 1,880 | 1,880 | 1,820 | 1,830 | -30 | -1.6% | 10,400 |
| 2007/01/18 | 1,870 | 1,870 | 1,810 | 1,860 | +10 | +0.5% | 5,900 |
| 2007/01/17 | 1,840 | 1,860 | 1,820 | 1,850 | +10 | +0.5% | 5,400 |
| 2007/01/16 | 1,820 | 1,840 | 1,810 | 1,840 | -10 | -0.5% | 4,300 |
| 2007/01/15 | 1,810 | 1,870 | 1,800 | 1,850 | -50 | -2.6% | 15,300 |
| 2007/01/12 | 1,830 | 1,900 | 1,800 | 1,900 | +80 | +4.4% | 47,600 |
| 2007/01/11 | 1,740 | 1,830 | 1,740 | 1,820 | +130 | +7.7% | 19,600 |
| 2007/01/10 | 1,700 | 1,730 | 1,690 | 1,690 | -10 | -0.6% | 10,800 |
| 2007/01/09 | 1,730 | 1,750 | 1,690 | 1,700 | -100 | -5.6% | 13,400 |
| 2007/01/05 | 1,850 | 1,850 | 1,770 | 1,800 | -30 | -1.6% | 4,700 |
| 2007/01/04 | 1,810 | 1,830 | 1,810 | 1,830 | +40 | +2.2% | 1,100 |
| 2006/12/29 | 1,790 | 1,810 | 1,770 | 1,790 | +70 | +4.1% | 10,700 |
| 2006/12/28 | 1,740 | 1,750 | 1,710 | 1,720 | -10 | -0.6% | 4,700 |
| 2006/12/27 | 1,750 | 1,750 | 1,690 | 1,730 | +70 | +4.2% | 9,900 |
| 2006/12/26 | 1,770 | 1,780 | 1,660 | 1,660 | -100 | -5.7% | 13,000 |
| 2006/12/25 | 1,740 | 1,780 | 1,740 | 1,760 | +40 | +2.3% | 16,300 |
| 2006/12/22 | 1,720 | 1,730 | 1,690 | 1,720 | -20 | -1.1% | 8,600 |
| 2006/12/21 | 1,740 | 1,760 | 1,680 | 1,740 | ±0 | ±0% | 9,900 |
| 2006/12/20 | 1,730 | 1,740 | 1,700 | 1,740 | +10 | +0.6% | 4,200 |
| 2006/12/19 | 1,740 | 1,770 | 1,710 | 1,730 | -50 | -2.8% | 4,300 |
| 2006/12/18 | 1,760 | 1,790 | 1,760 | 1,780 | +30 | +1.7% | 5,100 |
| 2006/12/15 | 1,710 | 1,750 | 1,710 | 1,750 | +30 | +1.7% | 1,800 |
| 2006/12/14 | 1,750 | 1,760 | 1,700 | 1,720 | -50 | -2.8% | 9,400 |
| 2006/12/13 | 1,800 | 1,820 | 1,720 | 1,770 | -10 | -0.6% | 8,800 |
| 2006/12/12 | 1,780 | 1,860 | 1,770 | 1,780 | +60 | +3.5% | 30,800 |
| 2006/12/11 | 1,780 | 1,780 | 1,720 | 1,720 | -50 | -2.8% | 7,900 |
| 2006/12/08 | 1,780 | 1,820 | 1,770 | 1,770 | -40 | -2.2% | 4,100 |
| 2006/12/07 | 1,850 | 1,850 | 1,790 | 1,810 | -40 | -2.2% | 4,300 |
| 2006/12/06 | 1,770 | 1,850 | 1,770 | 1,850 | +50 | +2.8% | 6,800 |
| 2006/12/05 | 1,810 | 1,840 | 1,800 | 1,800 | +40 | +2.3% | 18,000 |
| 2006/12/04 | 1,690 | 1,800 | 1,680 | 1,760 | +80 | +4.8% | 8,600 |
| 2006/12/01 | 1,700 | 1,740 | 1,650 | 1,680 | -70 | -4% | 19,300 |
| 2006/11/30 | 1,810 | 1,810 | 1,720 | 1,750 | -80 | -4.4% | 21,400 |
| 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 |
4451～
4500
件表示中 / 4838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 | 42,800円 | +3.1% | +35.3% | 2.57% | 11.72倍 | 0.92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 |
| トルク | 23,600円 | +3.1% | +4.8% | 2.54% | 5.92倍 | 0.40倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| 石光商事 | 82,300円 | +3.3% | -19.8% | 3.65% | 6.80倍 | 0.55倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| ＮａＩＴＯ | 11,900円 | +3.3% | +11.6% | 3.36% | 18.62倍 | 0.50倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
| 神 栄 | 154,800円 | -0.0% | -26.7% | 5.81% | 4.65倍 | 0.79倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
市場注目の銘柄
チャート関連のコラム
