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 |
|---|---|---|---|---|---|---|---|
| 2006/08/29 | 1,876.7 | 1,876.7 | 1,856.7 | 1,856.7 | -3.3 | -0.2% | 900 |
| 2006/08/28 | 1,900 | 1,900 | 1,846.7 | 1,860 | -56.7 | -3% | 2,100 |
| 2006/08/25 | 1,913.3 | 1,916.7 | 1,900 | 1,916.7 | +56.7 | +3% | 7,800 |
| 2006/08/24 | 1,876.7 | 1,883.3 | 1,860 | 1,860 | -50 | -2.6% | 2,400 |
| 2006/08/23 | 1,880 | 1,916.7 | 1,866.7 | 1,910 | +93.3 | +5.1% | 12,900 |
| 2006/08/22 | 1,843.3 | 1,883.3 | 1,816.7 | 1,816.7 | -33.3 | -1.8% | 4,800 |
| 2006/08/21 | 1,860 | 1,866.7 | 1,830 | 1,850 | -70 | -3.6% | 6,000 |
| 2006/08/18 | 1,900 | 1,933.3 | 1,893.3 | 1,920 | +40 | +2.1% | 57,900 |
| 2006/08/17 | 1,823.3 | 1,883.3 | 1,823.3 | 1,880 | +76.7 | +4.3% | 29,700 |
| 2006/08/16 | 1,803.3 | 1,823.3 | 1,773.3 | 1,803.3 | ±0 | ±0% | 22,500 |
| 2006/08/15 | 1,830 | 1,830 | 1,740 | 1,803.3 | -30 | -1.6% | 37,500 |
| 2006/08/14 | 1,866.7 | 1,880 | 1,833.3 | 1,833.3 | -43.4 | -2.3% | 16,500 |
| 2006/08/11 | 1,906.7 | 1,906.7 | 1,860 | 1,876.7 | -20 | -1.1% | 15,300 |
| 2006/08/10 | 1,896.7 | 1,936.7 | 1,886.7 | 1,896.7 | +13.4 | +0.7% | 11,700 |
| 2006/08/09 | 1,866.7 | 1,900 | 1,843.3 | 1,883.3 | -6.7 | -0.4% | 36,000 |
| 2006/08/08 | 1,983.3 | 1,983.3 | 1,883.3 | 1,890 | -100 | -5% | 17,400 |
| 2006/08/07 | 2,003.3 | 2,003.3 | 1,990 | 1,990 | -26.7 | -1.3% | 2,400 |
| 2006/08/04 | 2,006.7 | 2,016.7 | 2,006.7 | 2,016.7 | -3.3 | -0.2% | 2,700 |
| 2006/08/03 | 2,046.7 | 2,046.7 | 2,010 | 2,020 | -63.3 | -3% | 5,700 |
| 2006/08/02 | 2,033.3 | 2,083.3 | 2,003.3 | 2,083.3 | +33.3 | +1.6% | 11,400 |
| 2006/08/01 | 2,023.3 | 2,053.3 | 2,023.3 | 2,050 | -33.3 | -1.6% | 6,300 |
| 2006/07/31 | 2,020 | 2,096.7 | 2,000 | 2,083.3 | -36.7 | -1.7% | 25,200 |
| 2006/07/28 | 2,033.3 | 2,166.7 | 2,033.3 | 2,120 | +120 | +6% | 52,800 |
| 2006/07/27 | 2,000 | 2,023.3 | 1,986.7 | 2,000 | +26.7 | +1.4% | 29,400 |
| 2006/07/26 | 1,990 | 1,990 | 1,970 | 1,973.3 | -13.4 | -0.7% | 20,400 |
| 2006/07/25 | 2,056.7 | 2,060 | 1,950 | 1,986.7 | -136.6 | -6.4% | 37,500 |
| 2006/07/24 | 2,150 | 2,150 | 2,116.7 | 2,123.3 | -3.4 | -0.2% | 22,200 |
| 2006/07/21 | 2,146.7 | 2,163.3 | 2,126.7 | 2,126.7 | +13.4 | +0.6% | 18,000 |
| 2006/07/20 | 2,060 | 2,116.7 | 2,053.3 | 2,113.3 | +116.6 | +5.8% | 10,500 |
| 2006/07/19 | 2,000 | 2,006.7 | 1,970 | 1,996.7 | -3.3 | -0.2% | 15,900 |
| 2006/07/18 | 2,066.7 | 2,100 | 1,983.3 | 2,000 | -66.7 | -3.2% | 12,000 |
| 2006/07/14 | 2,076.7 | 2,076.7 | 2,063.3 | 2,066.7 | -10 | -0.5% | 15,600 |
| 2006/07/13 | 2,033.3 | 2,080 | 2,033.3 | 2,076.7 | -23.3 | -1.1% | 5,100 |
| 2006/07/12 | 2,136.7 | 2,136.7 | 1,980 | 2,100 | -36.7 | -1.7% | 14,700 |
| 2006/07/11 | 2,186.7 | 2,186.7 | 2,136.7 | 2,136.7 | -56.6 | -2.6% | 11,400 |
| 2006/07/10 | 2,183.3 | 2,196.7 | 2,183.3 | 2,193.3 | +26.6 | +1.2% | 12,600 |
| 2006/07/07 | 2,136.7 | 2,183.3 | 2,130 | 2,166.7 | +16.7 | +0.8% | 25,200 |
| 2006/07/06 | 2,120 | 2,153.3 | 2,120 | 2,150 | +30 | +1.4% | 26,700 |
| 2006/07/05 | 2,170 | 2,170 | 2,116.7 | 2,120 | -30 | -1.4% | 12,300 |
| 2006/07/04 | 2,203.3 | 2,216.7 | 2,150 | 2,150 | ±0 | ±0% | 45,300 |
| 2006/07/03 | 2,136.7 | 2,213.3 | 2,106.7 | 2,150 | -86.7 | -3.9% | 53,100 |
| 2006/06/30 | 2,390 | 2,400 | 2,223.3 | 2,236.7 | -86.6 | -3.7% | 59,100 |
| 2006/06/29 | 2,253.3 | 2,323.3 | 2,250 | 2,323.3 | +80 | +3.6% | 20,100 |
| 2006/06/28 | 2,186.7 | 2,243.3 | 2,186.7 | 2,243.3 | +46.6 | +2.1% | 19,800 |
| 2006/06/27 | 2,230 | 2,233.3 | 2,190 | 2,196.7 | -36.6 | -1.6% | 12,900 |
| 2006/06/26 | 2,083.3 | 2,233.3 | 2,083.3 | 2,233.3 | +150 | +7.2% | 51,000 |
| 2006/06/23 | 2,100 | 2,100 | 2,066.7 | 2,083.3 | -16.7 | -0.8% | 11,700 |
| 2006/06/22 | 2,133.3 | 2,133.3 | 2,100 | 2,100 | +33.3 | +1.6% | 6,000 |
| 2006/06/21 | 2,116.7 | 2,133.3 | 2,066.7 | 2,066.7 | ±0 | ±0% | 2,700 |
| 2006/06/20 | 2,133.3 | 2,133.3 | 2,063.3 | 2,066.7 | -66.6 | -3.1% | 8,700 |
4551～
4600
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
