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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 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 |
| 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 |
651～
700
件表示中 / 4857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 | 40,400円 | +3.1% | +35.3% | 2.72% | 11.10倍 | 0.87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 |
| シャルレ | 40,000円 | -11.5% | - | 2.00% | - | 0.36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 |
| 杉田エース | 116,700円 | +5.8% | -7.2% | 3.43% | 10.27倍 | 0.57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 |
| レオクラン | 99,000円 | +13.6% | +65.7% | 1.72% | 36.53倍 | 1.05倍 |
|
医療機器・設備の新設・改装病院向け一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
| オーウイル | 185,000円 | +22.7% | +14.4% | 3.24% | 6.84倍 | 1.18倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
市場注目の銘柄
チャート関連のコラム
