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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,058 | 1,064 | 1,046 | 1,058 | -8 | -0.8% | 31,100 |
| 2022/11/09 | 1,070 | 1,079 | 1,053 | 1,066 | -9 | -0.8% | 62,600 |
| 2022/11/08 | 1,084 | 1,090 | 1,061 | 1,075 | -6 | -0.6% | 69,400 |
| 2022/11/07 | 1,100 | 1,101 | 1,076 | 1,081 | -19 | -1.7% | 28,700 |
| 2022/11/04 | 1,075 | 1,110 | 1,068 | 1,100 | +28 | +2.6% | 75,600 |
| 2022/11/02 | 1,098 | 1,111 | 1,072 | 1,072 | -28 | -2.5% | 50,300 |
| 2022/11/01 | 1,110 | 1,125 | 1,095 | 1,100 | -3 | -0.3% | 73,800 |
| 2022/10/31 | 1,097 | 1,124 | 1,097 | 1,103 | +13 | +1.2% | 86,000 |
| 2022/10/28 | 1,071 | 1,095 | 1,066 | 1,090 | +19 | +1.8% | 82,300 |
| 2022/10/27 | 1,050 | 1,074 | 1,050 | 1,071 | +19 | +1.8% | 93,800 |
| 2022/10/26 | 1,053 | 1,065 | 1,051 | 1,052 | +7 | +0.7% | 61,200 |
| 2022/10/25 | 1,042 | 1,052 | 1,001 | 1,045 | +24 | +2.4% | 88,500 |
| 2022/10/24 | 1,035 | 1,053 | 1,016 | 1,021 | -7 | -0.7% | 89,800 |
| 2022/10/21 | 1,012 | 1,045 | 1,005 | 1,028 | +29 | +2.9% | 113,000 |
| 2022/10/20 | 995 | 1,001 | 983 | 999 | ±0 | ±0% | 31,800 |
| 2022/10/19 | 1,018 | 1,018 | 999 | 999 | -15 | -1.5% | 47,600 |
| 2022/10/18 | 1,001 | 1,019 | 1,001 | 1,014 | +19 | +1.9% | 61,200 |
| 2022/10/17 | 989 | 1,007 | 987 | 995 | -4 | -0.4% | 40,000 |
| 2022/10/14 | 986 | 1,014 | 986 | 999 | +23 | +2.4% | 96,400 |
| 2022/10/13 | 999 | 1,007 | 975 | 976 | -30 | -3% | 94,200 |
| 2022/10/12 | 1,036 | 1,036 | 999 | 1,006 | -19 | -1.9% | 77,700 |
| 2022/10/11 | 1,026 | 1,058 | 1,023 | 1,025 | -18 | -1.7% | 103,300 |
| 2022/10/07 | 1,041 | 1,052 | 1,040 | 1,043 | -9 | -0.9% | 65,900 |
| 2022/10/06 | 1,056 | 1,066 | 1,045 | 1,052 | -17 | -1.6% | 201,800 |
| 2022/10/05 | 1,060 | 1,100 | 1,048 | 1,069 | -65 | -5.7% | 586,600 |
| 2022/10/04 | 1,125 | 1,150 | 1,076 | 1,134 | +69 | +6.5% | 333,700 |
| 2022/10/03 | 1,050 | 1,079 | 1,027 | 1,065 | +8 | +0.8% | 98,400 |
| 2022/09/30 | 1,080 | 1,080 | 1,055 | 1,057 | -36 | -3.3% | 110,000 |
| 2022/09/29 | 1,121 | 1,131 | 1,084 | 1,093 | -5 | -0.5% | 116,400 |
| 2022/09/28 | 1,148 | 1,160 | 1,078 | 1,098 | -20 | -1.8% | 154,300 |
| 2022/09/27 | 1,109 | 1,135 | 1,102 | 1,118 | +18 | +1.6% | 74,000 |
| 2022/09/26 | 1,100 | 1,113 | 1,083 | 1,100 | -1 | -0.1% | 63,100 |
| 2022/09/22 | 1,090 | 1,115 | 1,080 | 1,101 | -7 | -0.6% | 85,700 |
| 2022/09/21 | 1,146 | 1,146 | 1,101 | 1,108 | -16 | -1.4% | 75,200 |
| 2022/09/20 | 1,119 | 1,141 | 1,100 | 1,124 | -1 | -0.1% | 85,300 |
| 2022/09/16 | 1,173 | 1,173 | 1,112 | 1,125 | -53 | -4.5% | 175,700 |
| 2022/09/15 | 1,210 | 1,210 | 1,177 | 1,178 | -13 | -1.1% | 41,800 |
| 2022/09/14 | 1,214 | 1,218 | 1,187 | 1,191 | -44 | -3.6% | 117,500 |
| 2022/09/13 | 1,208 | 1,251 | 1,207 | 1,235 | +39 | +3.3% | 117,300 |
| 2022/09/12 | 1,180 | 1,207 | 1,180 | 1,196 | +23 | +2% | 74,700 |
| 2022/09/09 | 1,187 | 1,190 | 1,159 | 1,173 | -22 | -1.8% | 86,400 |
| 2022/09/08 | 1,186 | 1,221 | 1,164 | 1,195 | +4 | +0.3% | 50,200 |
| 2022/09/07 | 1,195 | 1,204 | 1,169 | 1,191 | +6 | +0.5% | 48,100 |
| 2022/09/06 | 1,201 | 1,214 | 1,172 | 1,185 | -23 | -1.9% | 72,700 |
| 2022/09/05 | 1,219 | 1,222 | 1,192 | 1,208 | -12 | -1% | 46,100 |
| 2022/09/02 | 1,233 | 1,237 | 1,207 | 1,220 | -9 | -0.7% | 59,000 |
| 2022/09/01 | 1,233 | 1,239 | 1,206 | 1,229 | -4 | -0.3% | 42,500 |
| 2022/08/31 | 1,243 | 1,250 | 1,223 | 1,233 | -1 | -0.1% | 49,400 |
| 2022/08/30 | 1,201 | 1,250 | 1,201 | 1,234 | +29 | +2.4% | 62,200 |
| 2022/08/29 | 1,177 | 1,212 | 1,170 | 1,205 | -7 | -0.6% | 65,100 |
501～
550
件表示中 / 4751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 | 52,300円 | +6.0% | +141.3% | 2.10% | 66.37倍 | 1.17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 |
| クロスプラス | 106,000円 | +3.0% | -31.6% | 2.83% | 7.13倍 | 0.49倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
| サンリン | 65,900円 | -6.4% | +27.7% | 3.34% | 10.08倍 | 0.41倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| ＧＦＣ | 138,800円 | +9.3% | -1.0% | 1.66% | 13.49倍 | 0.46倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材は首位。年末年始が稼ぎ時 |
| 黒 谷 | 55,200円 | -5.9% | -57.7% | 3.62% | 26.51倍 | 0.82倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
市場注目の銘柄
チャート関連のコラム
