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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,811 | 1,834 | 1,811 | 1,834 | -4 | -0.2% | 1,200 |
| 2022/11/09 | 1,817 | 1,838 | 1,817 | 1,838 | +30 | +1.7% | 3,000 |
| 2022/11/08 | 1,822 | 1,839 | 1,808 | 1,808 | -32 | -1.7% | 3,000 |
| 2022/11/07 | 1,838 | 1,840 | 1,819 | 1,840 | +31 | +1.7% | 3,200 |
| 2022/11/04 | 1,823 | 1,840 | 1,795 | 1,809 | -21 | -1.1% | 10,800 |
| 2022/11/02 | 1,820 | 1,830 | 1,810 | 1,830 | +3 | +0.2% | 3,600 |
| 2022/11/01 | 1,828 | 1,828 | 1,802 | 1,827 | +8 | +0.4% | 2,300 |
| 2022/10/31 | 1,836 | 1,836 | 1,808 | 1,819 | -1 | -0.1% | 2,300 |
| 2022/10/28 | 1,794 | 1,833 | 1,794 | 1,820 | +9 | +0.5% | 2,700 |
| 2022/10/27 | 1,812 | 1,837 | 1,811 | 1,811 | -26 | -1.4% | 1,700 |
| 2022/10/26 | 1,805 | 1,840 | 1,805 | 1,837 | +24 | +1.3% | 4,800 |
| 2022/10/25 | 1,800 | 1,815 | 1,799 | 1,813 | -13 | -0.7% | 2,500 |
| 2022/10/24 | 1,761 | 1,844 | 1,761 | 1,826 | +51 | +2.9% | 12,700 |
| 2022/10/21 | 1,822 | 1,822 | 1,772 | 1,775 | -25 | -1.4% | 3,600 |
| 2022/10/20 | 1,715 | 1,800 | 1,678 | 1,800 | +85 | +5% | 16,400 |
| 2022/10/19 | 1,755 | 1,755 | 1,693 | 1,715 | -44 | -2.5% | 11,300 |
| 2022/10/18 | 1,790 | 1,800 | 1,759 | 1,759 | -29 | -1.6% | 5,700 |
| 2022/10/17 | 1,838 | 1,839 | 1,772 | 1,788 | -23 | -1.3% | 4,800 |
| 2022/10/14 | 1,842 | 1,855 | 1,811 | 1,811 | -30 | -1.6% | 4,400 |
| 2022/10/13 | 1,802 | 1,841 | 1,802 | 1,841 | -1 | -0.1% | 3,900 |
| 2022/10/12 | 1,843 | 1,850 | 1,829 | 1,842 | -11 | -0.6% | 2,400 |
| 2022/10/11 | 1,823 | 1,853 | 1,815 | 1,853 | -10 | -0.5% | 4,000 |
| 2022/10/07 | 1,828 | 1,863 | 1,828 | 1,863 | -5 | -0.3% | 3,000 |
| 2022/10/06 | 1,830 | 1,868 | 1,824 | 1,868 | -2 | -0.1% | 4,700 |
| 2022/10/05 | 1,855 | 1,870 | 1,818 | 1,870 | +26 | +1.4% | 8,700 |
| 2022/10/04 | 1,855 | 1,877 | 1,819 | 1,844 | +4 | +0.2% | 5,300 |
| 2022/10/03 | 1,762 | 1,840 | 1,723 | 1,840 | -2 | -0.1% | 15,500 |
| 2022/09/30 | 1,771 | 1,878 | 1,746 | 1,842 | -5 | -0.3% | 12,300 |
| 2022/09/29 | 1,830 | 1,874 | 1,778 | 1,847 | +22 | +1.2% | 8,800 |
| 2022/09/28 | 1,758 | 1,825 | 1,758 | 1,825 | +74 | +4.2% | 26,500 |
| 2022/09/27 | 1,752 | 1,795 | 1,743 | 1,751 | -12 | -0.7% | 7,300 |
| 2022/09/26 | 1,830 | 1,830 | 1,718 | 1,763 | -74 | -4% | 21,500 |
| 2022/09/22 | 1,809 | 1,842 | 1,776 | 1,837 | -11 | -0.6% | 7,500 |
| 2022/09/21 | 1,858 | 1,858 | 1,818 | 1,848 | -4 | -0.2% | 8,600 |
| 2022/09/20 | 1,894 | 1,894 | 1,803 | 1,852 | -46 | -2.4% | 12,200 |
| 2022/09/16 | 1,863 | 1,915 | 1,863 | 1,898 | +58 | +3.2% | 37,000 |
| 2022/09/15 | 1,897 | 1,897 | 1,816 | 1,840 | -54 | -2.9% | 24,400 |
| 2022/09/14 | 1,831 | 1,896 | 1,826 | 1,894 | +34 | +1.8% | 6,900 |
| 2022/09/13 | 1,862 | 1,865 | 1,831 | 1,860 | -19 | -1% | 10,500 |
| 2022/09/12 | 1,797 | 1,880 | 1,781 | 1,879 | +134 | +7.7% | 31,500 |
| 2022/09/09 | 1,751 | 1,784 | 1,740 | 1,745 | +1 | +0.1% | 10,100 |
| 2022/09/08 | 1,790 | 1,790 | 1,721 | 1,744 | -51 | -2.8% | 9,800 |
| 2022/09/07 | 1,797 | 1,808 | 1,762 | 1,795 | -2 | -0.1% | 14,500 |
| 2022/09/06 | 1,797 | 1,803 | 1,771 | 1,797 | -15 | -0.8% | 4,300 |
| 2022/09/05 | 1,805 | 1,817 | 1,776 | 1,812 | -7 | -0.4% | 5,800 |
| 2022/09/02 | 1,806 | 1,833 | 1,763 | 1,819 | +1 | +0.1% | 16,100 |
| 2022/09/01 | 1,783 | 1,818 | 1,760 | 1,818 | +19 | +1.1% | 14,600 |
| 2022/08/31 | 1,772 | 1,799 | 1,732 | 1,799 | +31 | +1.8% | 19,600 |
| 2022/08/30 | 1,749 | 1,839 | 1,730 | 1,768 | +39 | +2.3% | 28,800 |
| 2022/08/29 | 1,738 | 1,757 | 1,720 | 1,729 | -36 | -2% | 9,800 |
501～
550
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
