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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,022 | 1,024 | 1,001 | 1,003 | -9 | -0.9% | 29,600 |
| 2023/01/04 | 1,031 | 1,031 | 1,005 | 1,012 | -13 | -1.3% | 24,900 |
| 2022/12/30 | 1,030 | 1,044 | 1,023 | 1,025 | -5 | -0.5% | 26,000 |
| 2022/12/29 | 1,025 | 1,036 | 1,010 | 1,030 | -6 | -0.6% | 23,400 |
| 2022/12/28 | 1,046 | 1,048 | 1,031 | 1,036 | -10 | -1% | 21,400 |
| 2022/12/27 | 1,024 | 1,052 | 1,024 | 1,046 | +28 | +2.8% | 54,900 |
| 2022/12/26 | 987 | 1,031 | 987 | 1,018 | +19 | +1.9% | 62,000 |
| 2022/12/23 | 991 | 1,008 | 991 | 999 | -5 | -0.5% | 35,600 |
| 2022/12/22 | 1,005 | 1,021 | 1,004 | 1,004 | -10 | -1% | 31,000 |
| 2022/12/21 | 1,002 | 1,020 | 984 | 1,014 | +4 | +0.4% | 52,900 |
| 2022/12/20 | 1,024 | 1,024 | 994 | 1,010 | -14 | -1.4% | 77,500 |
| 2022/12/19 | 1,028 | 1,029 | 1,009 | 1,024 | -11 | -1.1% | 27,000 |
| 2022/12/16 | 1,087 | 1,087 | 1,034 | 1,035 | -53 | -4.9% | 84,400 |
| 2022/12/15 | 1,075 | 1,132 | 1,065 | 1,088 | +13 | +1.2% | 144,600 |
| 2022/12/14 | 1,079 | 1,084 | 1,063 | 1,075 | +5 | +0.5% | 26,900 |
| 2022/12/13 | 1,055 | 1,088 | 1,040 | 1,070 | +22 | +2.1% | 109,700 |
| 2022/12/12 | 1,022 | 1,069 | 1,022 | 1,048 | +19 | +1.8% | 50,000 |
| 2022/12/09 | 1,020 | 1,038 | 1,009 | 1,029 | +12 | +1.2% | 45,700 |
| 2022/12/08 | 1,014 | 1,023 | 1,004 | 1,017 | +5 | +0.5% | 23,200 |
| 2022/12/07 | 1,020 | 1,020 | 1,000 | 1,012 | -5 | -0.5% | 41,700 |
| 2022/12/06 | 1,027 | 1,035 | 1,012 | 1,017 | -12 | -1.2% | 26,700 |
| 2022/12/05 | 1,024 | 1,037 | 1,019 | 1,029 | +5 | +0.5% | 30,300 |
| 2022/12/02 | 1,027 | 1,030 | 1,013 | 1,024 | -10 | -1% | 27,900 |
| 2022/12/01 | 1,045 | 1,059 | 1,032 | 1,034 | -10 | -1% | 42,000 |
| 2022/11/30 | 1,062 | 1,065 | 1,039 | 1,044 | -18 | -1.7% | 54,400 |
| 2022/11/29 | 1,080 | 1,080 | 1,040 | 1,062 | -38 | -3.5% | 74,700 |
| 2022/11/28 | 1,095 | 1,107 | 1,090 | 1,100 | +5 | +0.5% | 60,600 |
| 2022/11/25 | 1,105 | 1,107 | 1,090 | 1,095 | -9 | -0.8% | 50,900 |
| 2022/11/24 | 1,087 | 1,109 | 1,084 | 1,104 | +19 | +1.8% | 75,000 |
| 2022/11/22 | 1,087 | 1,095 | 1,076 | 1,085 | +9 | +0.8% | 58,400 |
| 2022/11/21 | 1,065 | 1,079 | 1,053 | 1,076 | +14 | +1.3% | 43,000 |
| 2022/11/18 | 1,070 | 1,080 | 1,057 | 1,062 | -2 | -0.2% | 33,600 |
| 2022/11/17 | 1,043 | 1,082 | 1,043 | 1,064 | +10 | +0.9% | 41,300 |
| 2022/11/16 | 1,050 | 1,056 | 1,036 | 1,054 | +15 | +1.4% | 29,700 |
| 2022/11/15 | 1,065 | 1,065 | 1,026 | 1,039 | -22 | -2.1% | 72,000 |
| 2022/11/14 | 1,048 | 1,070 | 1,048 | 1,061 | +1 | +0.1% | 19,800 |
| 2022/11/11 | 1,082 | 1,090 | 1,051 | 1,060 | +2 | +0.2% | 62,900 |
| 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 |
551～
600
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
