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 |
|---|---|---|---|---|---|---|---|
| 2005/11/08 | 975 | 975 | 941.7 | 966.7 | ±0 | ±0% | 27,600 |
| 2005/11/07 | 983.3 | 983.3 | 958.3 | 966.7 | -16.6 | -1.7% | 38,400 |
| 2005/11/04 | 991.7 | 991.7 | 975 | 983.3 | ±0 | ±0% | 40,800 |
| 2005/11/02 | 958.3 | 983.3 | 958.3 | 983.3 | +33.3 | +3.5% | 68,400 |
| 2005/11/01 | 950 | 966.7 | 950 | 950 | ±0 | ±0% | 24,000 |
| 2005/10/31 | 966.7 | 966.7 | 950 | 950 | -16.7 | -1.7% | 25,200 |
| 2005/10/28 | 958.3 | 983.3 | 941.7 | 966.7 | ±0 | ±0% | 31,200 |
| 2005/10/27 | 925 | 966.7 | 925 | 966.7 | +58.4 | +6.4% | 63,600 |
| 2005/10/26 | 875 | 925 | 875 | 908.3 | ±0 | ±0% | 45,600 |
| 2005/10/25 | 883.3 | 908.3 | 883.3 | 908.3 | +8.3 | +0.9% | 32,400 |
| 2005/10/24 | 916.7 | 950 | 900 | 900 | -50 | -5.3% | 92,400 |
| 2005/10/21 | 983.3 | 983.3 | 950 | 950 | -41.7 | -4.2% | 48,000 |
| 2005/10/20 | 991.7 | 1,000 | 958.3 | 991.7 | +8.4 | +0.9% | 85,200 |
| 2005/10/19 | 1,008.3 | 1,008.3 | 950 | 983.3 | -33.4 | -3.3% | 153,600 |
| 2005/10/18 | 991.7 | 1,025 | 908.3 | 1,016.7 | -25 | -2.4% | 613,200 |
| 2005/10/17 | 1,016.7 | 1,058.3 | 966.7 | 1,041.7 | -8.3 | -0.8% | 231,600 |
| 2005/10/14 | 1,033.3 | 1,066.7 | 991.7 | 1,050 | +33.3 | +3.3% | 348,000 |
| 2005/10/13 | 983.3 | 1,041.7 | 966.7 | 1,016.7 | +50 | +5.2% | 256,800 |
| 2005/10/12 | 950 | 966.7 | 950 | 966.7 | ±0 | ±0% | 74,400 |
| 2005/10/11 | 933.3 | 966.7 | 933.3 | 966.7 | +58.4 | +6.4% | 132,000 |
| 2005/10/07 | 891.7 | 933.3 | 883.3 | 908.3 | +50 | +5.8% | 82,800 |
| 2005/10/06 | 841.7 | 858.3 | 841.7 | 858.3 | +16.6 | +2% | 20,400 |
| 2005/10/05 | 833.3 | 850 | 833.3 | 841.7 | +8.4 | +1% | 38,400 |
| 2005/10/04 | 832.5 | 841.7 | 800.8 | 833.3 | ±0 | ±0% | 61,200 |
| 2005/10/03 | 775 | 833.3 | 775 | 833.3 | +83.3 | +11.1% | 99,600 |
| 2005/09/30 | 733.3 | 750 | 720.8 | 750 | ±0 | ±0% | 66,000 |
| 2005/09/29 | 750 | 758.3 | 725 | 750 | -10 | -1.3% | 42,000 |
| 2005/09/28 | 767.5 | 770.8 | 720.8 | 760 | -5.8 | -0.8% | 92,400 |
| 2005/09/27 | 824.2 | 824.2 | 756.7 | 765.8 | -67.5 | -8.1% | 76,800 |
| 2005/09/26 | 891.7 | 891.7 | 825 | 833.3 | -50 | -5.7% | 84,000 |
| 2005/09/22 | 883.3 | 883.3 | 875 | 883.3 | -8.4 | -0.9% | 33,600 |
| 2005/09/21 | 908.3 | 916.7 | 891.7 | 891.7 | -33.3 | -3.6% | 70,800 |
| 2005/09/20 | 933.3 | 941.7 | 916.7 | 925 | -8.3 | -0.9% | 72,000 |
| 2005/09/16 | 941.7 | 950 | 925 | 933.3 | -16.7 | -1.8% | 68,400 |
| 2005/09/15 | 933.3 | 958.3 | 933.3 | 950 | +8.3 | +0.9% | 108,000 |
| 2005/09/14 | 925 | 941.7 | 925 | 941.7 | +16.7 | +1.8% | 54,000 |
| 2005/09/13 | 933.3 | 950 | 916.7 | 925 | -16.7 | -1.8% | 58,800 |
| 2005/09/12 | 916.7 | 941.7 | 916.7 | 941.7 | +16.7 | +1.8% | 58,800 |
| 2005/09/09 | 908.3 | 933.3 | 900 | 925 | +16.7 | +1.8% | 99,600 |
| 2005/09/08 | 925 | 925 | 908.3 | 908.3 | -8.4 | -0.9% | 31,200 |
| 2005/09/07 | 925 | 925 | 916.7 | 916.7 | -16.6 | -1.8% | 49,200 |
| 2005/09/06 | 941.7 | 941.7 | 925 | 933.3 | -8.4 | -0.9% | 44,400 |
| 2005/09/05 | 950 | 950 | 933.3 | 941.7 | +8.4 | +0.9% | 55,200 |
| 2005/09/02 | 950 | 958.3 | 933.3 | 933.3 | -8.4 | -0.9% | 44,400 |
| 2005/09/01 | 966.7 | 975 | 925 | 941.7 | -16.6 | -1.7% | 99,600 |
| 2005/08/31 | 966.7 | 975 | 950 | 958.3 | -8.4 | -0.9% | 60,000 |
| 2005/08/30 | 950 | 966.7 | 950 | 966.7 | +8.4 | +0.9% | 33,600 |
| 2005/08/29 | 941.7 | 983.3 | 941.7 | 958.3 | -8.4 | -0.9% | 87,600 |
| 2005/08/26 | 925 | 966.7 | 925 | 966.7 | +41.7 | +4.5% | 48,000 |
| 2005/08/25 | 933.3 | 933.3 | 916.7 | 925 | -16.7 | -1.8% | 54,000 |
4751～
4800
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
