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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,247 | 1,251 | 1,210 | 1,212 | -35 | -2.8% | 161,700 |
| 2022/08/25 | 1,293 | 1,293 | 1,235 | 1,247 | -41 | -3.2% | 145,500 |
| 2022/08/24 | 1,322 | 1,337 | 1,288 | 1,288 | -27 | -2.1% | 62,400 |
| 2022/08/23 | 1,318 | 1,338 | 1,315 | 1,315 | -3 | -0.2% | 65,300 |
| 2022/08/22 | 1,300 | 1,330 | 1,290 | 1,318 | +20 | +1.5% | 129,200 |
| 2022/08/19 | 1,279 | 1,309 | 1,266 | 1,298 | +26 | +2% | 118,900 |
| 2022/08/18 | 1,276 | 1,282 | 1,246 | 1,272 | -3 | -0.2% | 73,000 |
| 2022/08/17 | 1,293 | 1,296 | 1,270 | 1,275 | ±0 | ±0% | 97,700 |
| 2022/08/16 | 1,276 | 1,304 | 1,275 | 1,275 | -7 | -0.5% | 79,000 |
| 2022/08/15 | 1,290 | 1,320 | 1,272 | 1,282 | -3 | -0.2% | 171,600 |
| 2022/08/12 | 1,274 | 1,296 | 1,261 | 1,285 | +11 | +0.9% | 81,100 |
| 2022/08/10 | 1,280 | 1,285 | 1,251 | 1,274 | -8 | -0.6% | 76,100 |
| 2022/08/09 | 1,273 | 1,298 | 1,270 | 1,282 | +13 | +1% | 86,100 |
| 2022/08/08 | 1,259 | 1,305 | 1,255 | 1,269 | +16 | +1.3% | 237,400 |
| 2022/08/05 | 1,252 | 1,276 | 1,242 | 1,253 | +12 | +1% | 136,700 |
| 2022/08/04 | 1,248 | 1,250 | 1,209 | 1,241 | +9 | +0.7% | 151,500 |
| 2022/08/03 | 1,172 | 1,246 | 1,150 | 1,232 | +55 | +4.7% | 204,100 |
| 2022/08/02 | 1,191 | 1,198 | 1,173 | 1,177 | -14 | -1.2% | 49,000 |
| 2022/08/01 | 1,195 | 1,209 | 1,164 | 1,191 | -6 | -0.5% | 93,900 |
| 2022/07/29 | 1,190 | 1,205 | 1,162 | 1,197 | -23 | -1.9% | 217,100 |
| 2022/07/28 | 1,286 | 1,310 | 1,220 | 1,220 | -57 | -4.5% | 234,300 |
| 2022/07/27 | 1,275 | 1,329 | 1,252 | 1,277 | +9 | +0.7% | 350,700 |
| 2022/07/26 | 1,194 | 1,268 | 1,194 | 1,268 | +85 | +7.2% | 310,800 |
| 2022/07/25 | 1,165 | 1,208 | 1,151 | 1,183 | +17 | +1.5% | 219,400 |
| 2022/07/22 | 1,120 | 1,219 | 1,115 | 1,166 | +76 | +7% | 602,700 |
| 2022/07/21 | 1,133 | 1,136 | 1,084 | 1,090 | +47 | +4.5% | 437,500 |
| 2022/07/20 | 1,055 | 1,055 | 1,037 | 1,043 | -2 | -0.2% | 110,700 |
| 2022/07/19 | 1,056 | 1,058 | 1,026 | 1,045 | -1 | -0.1% | 126,000 |
| 2022/07/15 | 1,064 | 1,073 | 1,044 | 1,046 | -18 | -1.7% | 96,800 |
| 2022/07/14 | 1,078 | 1,078 | 1,050 | 1,064 | -14 | -1.3% | 133,600 |
| 2022/07/13 | 1,082 | 1,092 | 1,066 | 1,078 | -15 | -1.4% | 111,200 |
| 2022/07/12 | 1,120 | 1,131 | 1,065 | 1,093 | -34 | -3% | 205,000 |
| 2022/07/11 | 1,121 | 1,149 | 1,121 | 1,127 | +6 | +0.5% | 68,200 |
| 2022/07/08 | 1,136 | 1,150 | 1,116 | 1,121 | ±0 | ±0% | 107,400 |
| 2022/07/07 | 1,165 | 1,165 | 1,101 | 1,121 | -57 | -4.8% | 297,500 |
| 2022/07/06 | 1,177 | 1,232 | 1,160 | 1,178 | -3 | -0.3% | 297,800 |
| 2022/07/05 | 1,276 | 1,280 | 1,140 | 1,181 | -5 | -0.4% | 745,000 |
| 2022/07/04 | 1,140 | 1,204 | 1,125 | 1,186 | +68 | +6.1% | 416,000 |
| 2022/07/01 | 1,203 | 1,204 | 1,105 | 1,118 | -85 | -7.1% | 474,800 |
| 2022/06/30 | 1,200 | 1,263 | 1,183 | 1,203 | -119 | -9% | 652,400 |
| 2022/06/29 | 1,330 | 1,365 | 1,300 | 1,322 | -33 | -2.4% | 207,600 |
| 2022/06/28 | 1,356 | 1,393 | 1,330 | 1,355 | -20 | -1.5% | 234,800 |
| 2022/06/27 | 1,350 | 1,399 | 1,339 | 1,375 | +46 | +3.5% | 325,100 |
| 2022/06/24 | 1,300 | 1,332 | 1,290 | 1,329 | +39 | +3% | 309,300 |
| 2022/06/23 | 1,260 | 1,293 | 1,258 | 1,290 | +48 | +3.9% | 188,200 |
| 2022/06/22 | 1,250 | 1,258 | 1,190 | 1,242 | +2 | +0.2% | 196,300 |
| 2022/06/21 | 1,195 | 1,246 | 1,125 | 1,240 | +54 | +4.6% | 223,100 |
| 2022/06/20 | 1,301 | 1,311 | 1,166 | 1,186 | -83 | -6.5% | 425,900 |
| 2022/06/17 | 1,238 | 1,274 | 1,220 | 1,269 | +16 | +1.3% | 313,300 |
| 2022/06/16 | 1,212 | 1,286 | 1,205 | 1,253 | +71 | +6% | 652,500 |
551～
600
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
