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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,121 | 1,157 | 1,106 | 1,149 | +19 | +1.7% | 160,500 |
| 2022/06/13 | 1,096 | 1,148 | 1,091 | 1,130 | +14 | +1.3% | 232,700 |
| 2022/06/10 | 1,113 | 1,125 | 1,088 | 1,116 | -12 | -1.1% | 85,700 |
| 2022/06/09 | 1,150 | 1,185 | 1,125 | 1,128 | +7 | +0.6% | 249,900 |
| 2022/06/08 | 1,086 | 1,135 | 1,083 | 1,121 | +51 | +4.8% | 248,500 |
| 2022/06/07 | 1,061 | 1,086 | 1,041 | 1,070 | +13 | +1.2% | 127,400 |
| 2022/06/06 | 1,040 | 1,079 | 1,040 | 1,057 | +15 | +1.4% | 140,600 |
| 2022/06/03 | 1,069 | 1,129 | 1,035 | 1,042 | -9 | -0.9% | 265,500 |
| 2022/06/02 | 1,069 | 1,084 | 1,036 | 1,051 | -18 | -1.7% | 130,700 |
| 2022/06/01 | 1,050 | 1,077 | 1,050 | 1,069 | +11 | +1% | 56,500 |
| 2022/05/31 | 1,062 | 1,074 | 1,042 | 1,058 | -6 | -0.6% | 61,000 |
| 2022/05/30 | 1,049 | 1,073 | 1,045 | 1,064 | +24 | +2.3% | 67,300 |
| 2022/05/27 | 1,071 | 1,080 | 1,034 | 1,040 | -2 | -0.2% | 121,200 |
| 2022/05/26 | 1,058 | 1,077 | 1,039 | 1,042 | -13 | -1.2% | 73,300 |
| 2022/05/25 | 1,078 | 1,088 | 1,049 | 1,055 | -14 | -1.3% | 94,800 |
| 2022/05/24 | 1,109 | 1,125 | 1,069 | 1,069 | -12 | -1.1% | 163,800 |
| 2022/05/23 | 1,045 | 1,088 | 1,045 | 1,081 | +42 | +4% | 88,500 |
| 2022/05/20 | 1,034 | 1,047 | 1,025 | 1,039 | +5 | +0.5% | 62,000 |
| 2022/05/19 | 1,025 | 1,042 | 1,021 | 1,034 | -20 | -1.9% | 69,400 |
| 2022/05/18 | 1,059 | 1,075 | 1,048 | 1,054 | -3 | -0.3% | 77,200 |
| 2022/05/17 | 1,051 | 1,066 | 1,040 | 1,057 | -5 | -0.5% | 63,400 |
| 2022/05/16 | 1,077 | 1,095 | 1,058 | 1,062 | -9 | -0.8% | 101,100 |
| 2022/05/13 | 1,057 | 1,085 | 1,047 | 1,071 | +34 | +3.3% | 67,300 |
| 2022/05/12 | 1,073 | 1,074 | 1,034 | 1,037 | -49 | -4.5% | 117,200 |
| 2022/05/11 | 1,085 | 1,099 | 1,074 | 1,086 | -12 | -1.1% | 71,500 |
| 2022/05/10 | 1,090 | 1,105 | 1,064 | 1,098 | -3 | -0.3% | 103,800 |
| 2022/05/09 | 1,102 | 1,121 | 1,098 | 1,101 | -18 | -1.6% | 96,200 |
| 2022/05/06 | 1,110 | 1,130 | 1,090 | 1,119 | -3 | -0.3% | 74,600 |
| 2022/05/02 | 1,115 | 1,132 | 1,092 | 1,122 | -13 | -1.1% | 107,700 |
| 2022/04/28 | 1,107 | 1,136 | 1,085 | 1,135 | +24 | +2.2% | 131,800 |
| 2022/04/27 | 1,109 | 1,118 | 1,055 | 1,111 | -31 | -2.7% | 178,400 |
| 2022/04/26 | 1,108 | 1,155 | 1,106 | 1,142 | +23 | +2.1% | 122,200 |
| 2022/04/25 | 1,096 | 1,134 | 1,090 | 1,119 | -7 | -0.6% | 161,700 |
| 2022/04/22 | 1,172 | 1,172 | 1,099 | 1,126 | -59 | -5% | 291,400 |
| 2022/04/21 | 1,200 | 1,201 | 1,161 | 1,185 | -5 | -0.4% | 161,900 |
| 2022/04/20 | 1,265 | 1,265 | 1,190 | 1,190 | -68 | -5.4% | 255,400 |
| 2022/04/19 | 1,265 | 1,274 | 1,223 | 1,258 | +1 | +0.1% | 274,400 |
| 2022/04/18 | 1,296 | 1,324 | 1,257 | 1,257 | -50 | -3.8% | 176,800 |
| 2022/04/15 | 1,297 | 1,317 | 1,252 | 1,307 | -9 | -0.7% | 296,100 |
| 2022/04/14 | 1,324 | 1,346 | 1,306 | 1,316 | +2 | +0.2% | 187,400 |
| 2022/04/13 | 1,305 | 1,338 | 1,250 | 1,314 | +11 | +0.8% | 257,200 |
| 2022/04/12 | 1,359 | 1,390 | 1,303 | 1,303 | +3 | +0.2% | 395,000 |
| 2022/04/11 | 1,348 | 1,351 | 1,277 | 1,300 | -90 | -6.5% | 432,200 |
| 2022/04/08 | 1,401 | 1,408 | 1,295 | 1,390 | -10 | -0.7% | 834,500 |
| 2022/04/07 | 1,404 | 1,470 | 1,370 | 1,400 | -34 | -2.4% | 1,004,200 |
| 2022/04/06 | 1,342 | 1,480 | 1,304 | 1,434 | +122 | +9.3% | 1,899,700 |
| 2022/04/05 | 1,165 | 1,400 | 1,141 | 1,312 | +207 | +18.7% | 2,468,900 |
| 2022/04/04 | 1,160 | 1,179 | 1,105 | 1,105 | -44 | -3.8% | 461,300 |
| 2022/04/01 | 1,175 | 1,225 | 1,104 | 1,149 | +5 | +0.4% | 1,579,100 |
| 2022/03/31 | 1,144 | 1,144 | 1,144 | 1,144 | +150 | +15.1% | 134,600 |
751～
800
件表示中 / 4900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 | 43,500円 | +3.1% | +35.3% | 2.53% | 11.95倍 | 0.94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 | 24,400円 | +3.1% | +4.8% | 2.46% | 6.11倍 | 0.41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 |
| ヤマシタヘルケア | 265,600円 | +9.4% | -19.5% | 2.30% | 12.86倍 | 0.78倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| 清和中央 | 163,000円 | +1.0% | +999.9% | 0.92% | 25.66倍 | 0.41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 |
| 杉田エース | 118,500円 | +3.1% | +21.7% | 3.38% | 9.63倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
