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 |
|---|---|---|---|---|---|---|---|
| 2006/05/19 | 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 |
| 2006/04/05 | 2,333.3 | 2,410 | 2,333.3 | 2,380 | +26.7 | +1.1% | 20,100 |
| 2006/04/04 | 2,356.7 | 2,433.3 | 2,333.3 | 2,353.3 | -36.7 | -1.5% | 42,300 |
| 2006/04/03 | 2,416.7 | 2,463.3 | 2,386.7 | 2,390 | +40 | +1.7% | 41,400 |
| 2006/03/31 | 2,450 | 2,450 | 2,330 | 2,350 | -100 | -4.1% | 28,800 |
| 2006/03/30 | 2,400 | 2,466.7 | 2,370 | 2,450 | +100 | +4.3% | 60,300 |
| 2006/03/29 | 2,166.7 | 2,363.3 | 2,166.7 | 2,350 | +190 | +8.8% | 100,500 |
| 2006/03/28 | 2,116.7 | 2,160 | 2,103.3 | 2,160 | +10 | +0.5% | 6,300 |
| 2006/03/27 | 2,150 | 2,200 | 2,133.3 | 2,150 | -83.3 | -3.7% | 29,100 |
| 2006/03/24 | 2,176.7 | 2,266.7 | 2,166.7 | 2,233.3 | +90 | +4.2% | 27,600 |
| 2006/03/23 | 2,200 | 2,293.3 | 2,136.7 | 2,143.3 | -16.7 | -0.8% | 125,700 |
| 2006/03/22 | 2,066.7 | 2,220 | 2,060 | 2,160 | +126.7 | +6.2% | 159,900 |
| 2006/03/20 | 1,900 | 2,066.7 | 1,900 | 2,033.3 | +116.6 | +6.1% | 28,800 |
| 2006/03/17 | 1,950 | 1,963.3 | 1,883.3 | 1,916.7 | -80 | -4% | 50,400 |
| 2006/03/16 | 1,980 | 2,010 | 1,933.3 | 1,996.7 | +16.7 | +0.8% | 34,800 |
| 2006/03/15 | 2,063.3 | 2,063.3 | 1,946.7 | 1,980 | -50 | -2.5% | 54,000 |
| 2006/03/14 | 2,100 | 2,100 | 1,973.3 | 2,030 | -70 | -3.3% | 105,000 |
| 2006/03/13 | 2,066.7 | 2,203.3 | 1,916.7 | 2,100 | ±0 | ±0% | 155,400 |
| 2006/03/10 | 1,790 | 2,126.7 | 1,766.7 | 2,100 | +306.7 | +17.1% | 152,700 |
| 2006/03/09 | 1,763.3 | 1,796.7 | 1,710 | 1,793.3 | +26.6 | +1.5% | 93,300 |
| 2006/03/08 | 1,670 | 1,766.7 | 1,670 | 1,766.7 | +30 | +1.7% | 36,600 |
| 2006/03/07 | 1,720 | 1,770 | 1,666.7 | 1,736.7 | +10 | +0.6% | 108,300 |
4651～
4700
件表示中 / 4867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 | 41,300円 | +3.1% | +35.3% | 2.66% | 11.35倍 | 0.89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 |
| 杉田エース | 120,400円 | +3.1% | +21.7% | 3.32% | 9.79倍 | 0.56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 |
| シャルレ | 39,600円 | +27.1% | - | 2.02% | 47.54倍 | 0.37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 |
| レオクラン | 105,400円 | +13.6% | +65.7% | 1.61% | 38.90倍 | 1.07倍 |
|
医療機器・設備の新設・改装病院向け一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
| レカム | 7,300円 | +26.6% | +128.0% | 2.19% | 13.69倍 | 1.23倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
