ビーイングホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,805 | 1,814 | 1,780 | 1,786 | -4 | -0.2% | 1,700 |
| 2023/01/24 | 1,840 | 1,850 | 1,789 | 1,790 | -49 | -2.7% | 8,100 |
| 2023/01/23 | 1,800 | 1,844 | 1,761 | 1,839 | +97 | +5.6% | 24,600 |
| 2023/01/20 | 1,750 | 1,756 | 1,742 | 1,742 | -13 | -0.7% | 300 |
| 2023/01/19 | 1,748 | 1,769 | 1,748 | 1,755 | +4 | +0.2% | 700 |
| 2023/01/18 | 1,781 | 1,781 | 1,751 | 1,751 | -28 | -1.6% | 600 |
| 2023/01/17 | 1,780 | 1,810 | 1,730 | 1,779 | +34 | +1.9% | 4,900 |
| 2023/01/16 | 1,750 | 1,778 | 1,710 | 1,745 | +6 | +0.3% | 7,800 |
| 2023/01/13 | 1,706 | 1,745 | 1,700 | 1,739 | +33 | +1.9% | 9,800 |
| 2023/01/12 | 1,716 | 1,716 | 1,688 | 1,706 | -4 | -0.2% | 4,200 |
| 2023/01/11 | 1,726 | 1,726 | 1,695 | 1,710 | +1 | +0.1% | 5,600 |
| 2023/01/10 | 1,725 | 1,755 | 1,698 | 1,709 | -16 | -0.9% | 5,000 |
| 2023/01/06 | 1,721 | 1,752 | 1,700 | 1,725 | +14 | +0.8% | 4,100 |
| 2023/01/05 | 1,750 | 1,771 | 1,682 | 1,711 | -39 | -2.2% | 8,400 |
| 2023/01/04 | 1,783 | 1,783 | 1,737 | 1,750 | -50 | -2.8% | 6,300 |
| 2022/12/30 | 1,777 | 1,823 | 1,777 | 1,800 | ±0 | ±0% | 5,100 |
| 2022/12/29 | 1,750 | 1,818 | 1,750 | 1,800 | +26 | +1.5% | 11,000 |
| 2022/12/28 | 1,809 | 1,809 | 1,752 | 1,774 | -37 | -2% | 7,300 |
| 2022/12/27 | 1,773 | 1,819 | 1,773 | 1,811 | +11 | +0.6% | 3,100 |
| 2022/12/26 | 1,837 | 1,837 | 1,779 | 1,800 | -19 | -1% | 3,100 |
| 2022/12/23 | 1,837 | 1,893 | 1,803 | 1,819 | -22 | -1.2% | 33,100 |
| 2022/12/22 | 1,766 | 1,864 | 1,733 | 1,841 | +155 | +9.2% | 53,500 |
| 2022/12/21 | 1,684 | 1,700 | 1,668 | 1,686 | -18 | -1.1% | 8,900 |
| 2022/12/20 | 1,758 | 1,758 | 1,685 | 1,704 | -54 | -3.1% | 10,300 |
| 2022/12/19 | 1,726 | 1,758 | 1,699 | 1,758 | +14 | +0.8% | 7,500 |
| 2022/12/16 | 1,768 | 1,768 | 1,728 | 1,744 | -32 | -1.8% | 6,500 |
| 2022/12/15 | 1,779 | 1,779 | 1,731 | 1,776 | -13 | -0.7% | 7,200 |
| 2022/12/14 | 1,747 | 1,793 | 1,718 | 1,789 | +42 | +2.4% | 8,200 |
| 2022/12/13 | 1,765 | 1,766 | 1,731 | 1,747 | -24 | -1.4% | 3,100 |
| 2022/12/12 | 1,770 | 1,786 | 1,752 | 1,771 | -22 | -1.2% | 3,700 |
| 2022/12/09 | 1,772 | 1,797 | 1,720 | 1,793 | +19 | +1.1% | 7,200 |
| 2022/12/08 | 1,727 | 1,774 | 1,688 | 1,774 | +47 | +2.7% | 15,000 |
| 2022/12/07 | 1,768 | 1,768 | 1,727 | 1,727 | -28 | -1.6% | 2,300 |
| 2022/12/06 | 1,760 | 1,778 | 1,720 | 1,755 | +1 | +0.1% | 3,300 |
| 2022/12/05 | 1,758 | 1,788 | 1,754 | 1,754 | -24 | -1.3% | 3,600 |
| 2022/12/02 | 1,790 | 1,795 | 1,749 | 1,778 | -12 | -0.7% | 3,800 |
| 2022/12/01 | 1,796 | 1,796 | 1,780 | 1,790 | -6 | -0.3% | 2,300 |
| 2022/11/30 | 1,799 | 1,799 | 1,775 | 1,796 | -3 | -0.2% | 3,000 |
| 2022/11/29 | 1,799 | 1,803 | 1,779 | 1,799 | +14 | +0.8% | 3,000 |
| 2022/11/28 | 1,797 | 1,800 | 1,780 | 1,785 | -17 | -0.9% | 2,800 |
| 2022/11/25 | 1,825 | 1,825 | 1,802 | 1,802 | -7 | -0.4% | 1,200 |
| 2022/11/24 | 1,808 | 1,818 | 1,793 | 1,809 | +1 | +0.1% | 2,000 |
| 2022/11/22 | 1,802 | 1,814 | 1,800 | 1,808 | -6 | -0.3% | 1,300 |
| 2022/11/21 | 1,801 | 1,825 | 1,790 | 1,814 | -13 | -0.7% | 4,500 |
| 2022/11/18 | 1,840 | 1,848 | 1,819 | 1,827 | -15 | -0.8% | 7,800 |
| 2022/11/17 | 1,845 | 1,845 | 1,812 | 1,842 | -6 | -0.3% | 1,800 |
| 2022/11/16 | 1,806 | 1,848 | 1,799 | 1,848 | +5 | +0.3% | 5,100 |
| 2022/11/15 | 1,848 | 1,848 | 1,775 | 1,843 | +14 | +0.8% | 4,900 |
| 2022/11/14 | 1,813 | 1,862 | 1,781 | 1,829 | +8 | +0.4% | 11,200 |
| 2022/11/11 | 1,819 | 1,839 | 1,819 | 1,821 | -13 | -0.7% | 2,500 |
451～
500
件表示中 / 966件
類似銘柄と比較する
現在ご覧いただいている「ビーイングＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ビーイングＨ | 238,000円 | +13.2% | +14.5% | 1.72% | 10.95倍 | 2.29倍 |
|
生活物資に特化した３ＰＬ（物流一括受託）事業を展開。北陸を地盤に全国へエリア拡大 |
| カンダ | 76,100円 | +1.7% | +0.5% | 2.76% | 7.15倍 | 0.65倍 |
|
東京・神田の運送全社統合で発祥、出版物共配に特色。医薬品等３ＰＬ、物流センター業務代行 |
| ロジネットＪ | 296,000円 | +8.0% | +19.8% | 4.05% | 6.62倍 | 0.79倍 |
|
陸運持株会社。傘下に北海道の札幌通運、東日本と西日本に地盤子会社。主要取引先にアマゾン |
| 丸 運 | 49,400円 | +0.7% | +43.5% | 2.63% | 19.03倍 | 0.57倍 |
|
ＥＮＥＯＳＨＤ系で石油や化成品の輸送が得意。貨物物流にも注力。神戸製鋼所等も主要荷主 |
| ヒガシ２１ | 100,400円 | +4.6% | +12.6% | 3.78% | 8.10倍 | 1.06倍 |
|
大阪市東区（現中央区）の運送１３社統合で設立。株主の日生、関電等が大口客。福祉分野に進出 |
市場注目の銘柄
チャート関連のコラム
