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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 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 |
| 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 |
601～
650
件表示中 / 4868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 | 41,200円 | +3.1% | +35.3% | 2.67% | 11.32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 | 120,400円 | +3.1% | +21.7% | 3.32% | 9.79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 |
| 昭栄薬品 | 176,400円 | -2.2% | -21.5% | 2.21% | 14.43倍 | 0.67倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| シャルレ | 39,200円 | +27.1% | - | 2.04% | 47.06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 |
| 清和中央 | 158,900円 | +1.0% | +999.9% | 0.94% | 25.01倍 | 0.39倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
市場注目の銘柄
チャート関連のコラム
