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 |
|---|---|---|---|---|---|---|---|
| 2005/12/20 | 1,183.3 | 1,216.7 | 1,183.3 | 1,216.7 | +50 | +4.3% | 7,200 |
| 2005/12/19 | 1,166.7 | 1,166.7 | 1,150 | 1,166.7 | +3.4 | +0.3% | 10,200 |
| 2005/12/16 | 1,163.3 | 1,193.3 | 1,160 | 1,163.3 | +43.3 | +3.9% | 5,100 |
| 2005/12/15 | 1,166.7 | 1,166.7 | 1,116.7 | 1,120 | -63.3 | -5.3% | 10,500 |
| 2005/12/14 | 1,200 | 1,200 | 1,183.3 | 1,183.3 | -16.7 | -1.4% | 3,900 |
| 2005/12/13 | 1,210 | 1,210 | 1,196.7 | 1,200 | ±0 | ±0% | 6,900 |
| 2005/12/12 | 1,166.7 | 1,200 | 1,116.7 | 1,200 | -13.3 | -1.1% | 10,500 |
| 2005/12/09 | 1,266.7 | 1,266.7 | 1,203.3 | 1,213.3 | -53.4 | -4.2% | 18,900 |
| 2005/12/08 | 1,236.7 | 1,266.7 | 1,226.7 | 1,266.7 | +46.7 | +3.8% | 16,200 |
| 2005/12/07 | 1,176.7 | 1,316.7 | 1,166.7 | 1,220 | +63.3 | +5.5% | 36,600 |
| 2005/12/06 | 1,100 | 1,166.7 | 1,096.7 | 1,156.7 | +70 | +6.4% | 30,300 |
| 2005/12/05 | 1,066.7 | 1,090 | 1,063.3 | 1,086.7 | +33.4 | +3.2% | 23,700 |
| 2005/12/02 | 1,073.3 | 1,080 | 1,050 | 1,053.3 | ±0 | ±0% | 16,500 |
| 2005/12/01 | 1,053.3 | 1,066.7 | 1,036.7 | 1,053.3 | ±0 | ±0% | 11,700 |
| 2005/11/30 | 1,050 | 1,066.7 | 1,046.7 | 1,053.3 | +13.3 | +1.3% | 14,700 |
| 2005/11/29 | 1,013.3 | 1,053.3 | 1,013.3 | 1,040 | +26.7 | +2.6% | 23,700 |
| 2005/11/28 | 1,023.3 | 1,023.3 | 976.7 | 1,013.3 | +6.6 | +0.7% | 49,500 |
| 2005/11/25 | 1,110 | 1,110 | 983.3 | 1,006.7 | +31.7 | +3.3% | 160,200 |
| 2005/11/24 | 925 | 1,000 | 925 | 975 | +58.3 | +6.4% | 312,000 |
| 2005/11/22 | 941.7 | 941.7 | 916.7 | 916.7 | -25 | -2.7% | 63,600 |
| 2005/11/21 | 950 | 958.3 | 941.7 | 941.7 | ±0 | ±0% | 39,600 |
| 2005/11/18 | 950 | 950 | 933.3 | 941.7 | -8.3 | -0.9% | 45,600 |
| 2005/11/17 | 950 | 958.3 | 950 | 950 | ±0 | ±0% | 12,000 |
| 2005/11/16 | 958.3 | 958.3 | 950 | 950 | -8.3 | -0.9% | 16,800 |
| 2005/11/15 | 958.3 | 958.3 | 941.7 | 958.3 | +8.3 | +0.9% | 54,000 |
| 2005/11/14 | 950 | 958.3 | 950 | 950 | ±0 | ±0% | 15,600 |
| 2005/11/11 | 958.3 | 966.7 | 933.3 | 950 | -8.3 | -0.9% | 44,400 |
| 2005/11/10 | 933.3 | 975 | 933.3 | 958.3 | +8.3 | +0.9% | 33,600 |
| 2005/11/09 | 958.3 | 958.3 | 933.3 | 950 | -16.7 | -1.7% | 57,600 |
| 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 |
4751～
4800
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 | 121,000円 | +3.1% | +21.7% | 3.31% | 9.84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 | 39,400円 | +27.1% | - | 2.03% | 47.30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 | 106,600円 | +13.6% | +65.7% | 1.59% | 39.34倍 | 1.08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 | 7,400円 | +26.6% | +128.0% | 2.16% | 13.88倍 | 1.25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
