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 |
|---|---|---|---|---|---|---|---|
| 2006/06/19 | 2,153.3 | 2,166.7 | 2,033.3 | 2,133.3 | -53.4 | -2.4% | 10,500 |
| 2006/06/16 | 2,170 | 2,216.7 | 2,153.3 | 2,186.7 | +70 | +3.3% | 33,300 |
| 2006/06/15 | 2,100 | 2,123.3 | 2,076.7 | 2,116.7 | +50 | +2.4% | 18,900 |
| 2006/06/14 | 1,896.7 | 2,116.7 | 1,893.3 | 2,066.7 | +163.4 | +8.6% | 14,700 |
| 2006/06/13 | 1,876.7 | 1,933.3 | 1,876.7 | 1,903.3 | -40 | -2.1% | 3,000 |
| 2006/06/12 | 1,850 | 1,983.3 | 1,850 | 1,943.3 | -6.7 | -0.3% | 3,000 |
| 2006/06/09 | 1,920 | 1,950 | 1,900 | 1,950 | +6.7 | +0.3% | 4,500 |
| 2006/06/08 | 1,956.7 | 1,956.7 | 1,933.3 | 1,943.3 | -23.4 | -1.2% | 6,600 |
| 2006/06/07 | 1,980 | 1,983.3 | 1,943.3 | 1,966.7 | -13.3 | -0.7% | 36,900 |
| 2006/06/06 | 1,976.7 | 1,980 | 1,966.7 | 1,980 | -50 | -2.5% | 5,100 |
| 2006/06/05 | 2,083.3 | 2,116.7 | 2,030 | 2,030 | -53.3 | -2.6% | 5,100 |
| 2006/06/02 | 1,970 | 2,083.3 | 1,930 | 2,083.3 | +33.3 | +1.6% | 45,300 |
| 2006/06/01 | 2,123.3 | 2,126.7 | 2,003.3 | 2,050 | -106.7 | -4.9% | 31,800 |
| 2006/05/31 | 2,233.3 | 2,233.3 | 2,100 | 2,156.7 | -103.3 | -4.6% | 26,100 |
| 2006/05/30 | 2,166.7 | 2,293.3 | 2,166.7 | 2,260 | +90 | +4.1% | 60,600 |
| 2006/05/29 | 2,166.7 | 2,170 | 2,160 | 2,170 | +26.7 | +1.2% | 15,000 |
| 2006/05/26 | 2,076.7 | 2,146.7 | 2,070 | 2,143.3 | +66.6 | +3.2% | 18,000 |
| 2006/05/25 | 2,073.3 | 2,090 | 2,070 | 2,076.7 | -13.3 | -0.6% | 15,000 |
| 2006/05/24 | 2,060 | 2,093.3 | 2,060 | 2,090 | -6.7 | -0.3% | 6,900 |
| 2006/05/23 | 2,076.7 | 2,096.7 | 2,040 | 2,096.7 | +6.7 | +0.3% | 11,400 |
| 2006/05/22 | 2,073.3 | 2,110 | 2,063.3 | 2,090 | +83.3 | +4.2% | 16,800 |
| 2006/05/19 | 1,976.7 | 2,036.7 | 1,976.7 | 2,006.7 | +23.4 | +1.2% | 8,700 |
| 2006/05/18 | 1,966.7 | 2,016.7 | 1,953.3 | 1,983.3 | -3.4 | -0.2% | 22,800 |
| 2006/05/17 | 2,066.7 | 2,066.7 | 1,966.7 | 1,986.7 | +20 | +1% | 16,200 |
| 2006/05/16 | 2,100 | 2,183.3 | 1,963.3 | 1,966.7 | -123.3 | -5.9% | 77,700 |
| 2006/05/15 | 2,033.3 | 2,090 | 2,010 | 2,090 | +90 | +4.5% | 50,100 |
| 2006/05/12 | 1,966.7 | 2,003.3 | 1,950 | 2,000 | +30 | +1.5% | 88,200 |
| 2006/05/11 | 1,966.7 | 1,983.3 | 1,966.7 | 1,970 | +33.3 | +1.7% | 26,400 |
| 2006/05/10 | 1,936.7 | 1,966.7 | 1,933.3 | 1,936.7 | -30 | -1.5% | 25,500 |
| 2006/05/09 | 1,966.7 | 1,986.7 | 1,936.7 | 1,966.7 | -6.6 | -0.3% | 12,300 |
| 2006/05/08 | 1,970 | 1,996.7 | 1,940 | 1,973.3 | -26.7 | -1.3% | 19,800 |
| 2006/05/02 | 1,913.3 | 2,000 | 1,870 | 2,000 | +93.3 | +4.9% | 37,800 |
| 2006/05/01 | 2,063.3 | 2,063.3 | 1,873.3 | 1,906.7 | -160 | -7.7% | 106,800 |
| 2006/04/28 | 2,066.7 | 2,070 | 2,003.3 | 2,066.7 | -3.3 | -0.2% | 49,200 |
| 2006/04/27 | 2,063.3 | 2,096.7 | 2,000 | 2,070 | +40 | +2% | 45,300 |
| 2006/04/26 | 1,996.7 | 2,126.7 | 1,986.7 | 2,030 | +93.3 | +4.8% | 123,000 |
| 2006/04/25 | 1,733.3 | 1,960 | 1,723.3 | 1,936.7 | +143.4 | +8% | 98,400 |
| 2006/04/24 | 1,833.3 | 1,833.3 | 1,733.3 | 1,793.3 | -106.7 | -5.6% | 46,500 |
| 2006/04/21 | 1,903.3 | 1,996.7 | 1,870 | 1,900 | -66.7 | -3.4% | 28,500 |
| 2006/04/20 | 2,016.7 | 2,016.7 | 1,853.3 | 1,966.7 | -53.3 | -2.6% | 89,400 |
| 2006/04/19 | 2,106.7 | 2,116.7 | 1,996.7 | 2,020 | -76.7 | -3.7% | 42,300 |
| 2006/04/18 | 2,133.3 | 2,133.3 | 2,053.3 | 2,096.7 | -3.3 | -0.2% | 126,000 |
| 2006/04/17 | 2,163.3 | 2,220 | 2,070 | 2,100 | +30 | +1.4% | 135,900 |
| 2006/04/14 | 2,093.3 | 2,103.3 | 2,056.7 | 2,070 | +10 | +0.5% | 35,100 |
| 2006/04/13 | 2,183.3 | 2,206.7 | 2,060 | 2,060 | -106.7 | -4.9% | 69,900 |
| 2006/04/12 | 2,226.7 | 2,233.3 | 2,130 | 2,166.7 | -53.3 | -2.4% | 69,000 |
| 2006/04/11 | 2,273.3 | 2,290 | 2,186.7 | 2,220 | -33.3 | -1.5% | 30,000 |
| 2006/04/10 | 2,323.3 | 2,323.3 | 2,200 | 2,253.3 | -96.7 | -4.1% | 36,600 |
| 2006/04/07 | 2,410 | 2,433.3 | 2,350 | 2,350 | -76.7 | -3.2% | 34,800 |
| 2006/04/06 | 2,353.3 | 2,443.3 | 2,353.3 | 2,426.7 | +46.7 | +2% | 85,200 |
4601～
4650
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
