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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 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 |
| 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 |
601～
650
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
