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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 993 | 1,005 | 989 | 990 | -1 | -0.1% | 74,600 |
| 2023/01/23 | 975 | 993 | 975 | 991 | +19 | +2% | 64,600 |
| 2023/01/20 | 942 | 975 | 936 | 972 | +36 | +3.8% | 122,000 |
| 2023/01/19 | 923 | 940 | 915 | 936 | +4 | +0.4% | 46,300 |
| 2023/01/18 | 916 | 934 | 907 | 932 | +19 | +2.1% | 53,900 |
| 2023/01/17 | 910 | 928 | 908 | 913 | ±0 | ±0% | 61,200 |
| 2023/01/16 | 930 | 950 | 913 | 913 | -30 | -3.2% | 68,400 |
| 2023/01/13 | 938 | 947 | 925 | 943 | -3 | -0.3% | 72,900 |
| 2023/01/12 | 993 | 993 | 926 | 946 | -54 | -5.4% | 291,700 |
| 2023/01/11 | 978 | 1,008 | 960 | 1,000 | -61 | -5.7% | 344,300 |
| 2023/01/10 | 1,046 | 1,081 | 1,035 | 1,061 | +50 | +4.9% | 198,900 |
| 2023/01/06 | 1,009 | 1,023 | 991 | 1,011 | +8 | +0.8% | 41,500 |
| 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 |
601～
650
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% | 11.96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% | 6.12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% | 12.87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 | 0.55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
