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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,760 | 1,770 | 1,752 | 1,765 | +7 | +0.4% | 9,500 |
| 2022/08/25 | 1,705 | 1,769 | 1,705 | 1,758 | +53 | +3.1% | 12,900 |
| 2022/08/24 | 1,720 | 1,720 | 1,691 | 1,705 | -9 | -0.5% | 9,300 |
| 2022/08/23 | 1,673 | 1,715 | 1,665 | 1,714 | +14 | +0.8% | 10,800 |
| 2022/08/22 | 1,665 | 1,713 | 1,652 | 1,700 | +35 | +2.1% | 18,600 |
| 2022/08/19 | 1,651 | 1,673 | 1,638 | 1,665 | -18 | -1.1% | 7,600 |
| 2022/08/18 | 1,680 | 1,690 | 1,641 | 1,683 | +3 | +0.2% | 5,800 |
| 2022/08/17 | 1,684 | 1,705 | 1,666 | 1,680 | -15 | -0.9% | 12,800 |
| 2022/08/16 | 1,653 | 1,711 | 1,653 | 1,695 | +26 | +1.6% | 32,000 |
| 2022/08/15 | 1,585 | 1,716 | 1,582 | 1,669 | +100 | +6.4% | 92,900 |
| 2022/08/12 | 1,624 | 1,635 | 1,537 | 1,569 | -55 | -3.4% | 81,900 |
| 2022/08/10 | 1,595 | 1,650 | 1,560 | 1,624 | +71 | +4.6% | 39,500 |
| 2022/08/09 | 1,582 | 1,598 | 1,553 | 1,553 | -29 | -1.8% | 8,700 |
| 2022/08/08 | 1,589 | 1,594 | 1,571 | 1,582 | -3 | -0.2% | 4,100 |
| 2022/08/05 | 1,576 | 1,594 | 1,556 | 1,585 | -7 | -0.4% | 4,300 |
| 2022/08/04 | 1,598 | 1,609 | 1,568 | 1,592 | +12 | +0.8% | 5,300 |
| 2022/08/03 | 1,535 | 1,591 | 1,534 | 1,580 | +49 | +3.2% | 19,000 |
| 2022/08/02 | 1,608 | 1,608 | 1,529 | 1,531 | -77 | -4.8% | 20,500 |
| 2022/08/01 | 1,605 | 1,638 | 1,593 | 1,608 | +3 | +0.2% | 20,200 |
| 2022/07/29 | 1,605 | 1,627 | 1,580 | 1,605 | +2 | +0.1% | 29,200 |
| 2022/07/28 | 1,548 | 1,612 | 1,521 | 1,603 | +112 | +7.5% | 55,100 |
| 2022/07/27 | 1,498 | 1,502 | 1,483 | 1,491 | -7 | -0.5% | 10,300 |
| 2022/07/26 | 1,510 | 1,520 | 1,495 | 1,498 | -22 | -1.4% | 12,900 |
| 2022/07/25 | 1,499 | 1,544 | 1,499 | 1,520 | -19 | -1.2% | 11,900 |
| 2022/07/22 | 1,560 | 1,592 | 1,531 | 1,539 | +19 | +1.3% | 39,700 |
| 2022/07/21 | 1,538 | 1,550 | 1,503 | 1,520 | -22 | -1.4% | 6,400 |
| 2022/07/20 | 1,565 | 1,570 | 1,534 | 1,542 | +17 | +1.1% | 26,300 |
| 2022/07/19 | 1,526 | 1,558 | 1,516 | 1,525 | +28 | +1.9% | 27,300 |
| 2022/07/15 | 1,503 | 1,505 | 1,472 | 1,497 | -5 | -0.3% | 8,900 |
| 2022/07/14 | 1,512 | 1,520 | 1,495 | 1,502 | -7 | -0.5% | 5,100 |
| 2022/07/13 | 1,506 | 1,517 | 1,492 | 1,509 | +8 | +0.5% | 4,900 |
| 2022/07/12 | 1,527 | 1,532 | 1,480 | 1,501 | -7 | -0.5% | 15,400 |
| 2022/07/11 | 1,500 | 1,508 | 1,497 | 1,508 | +12 | +0.8% | 3,300 |
| 2022/07/08 | 1,499 | 1,530 | 1,491 | 1,496 | +6 | +0.4% | 17,400 |
| 2022/07/07 | 1,499 | 1,515 | 1,485 | 1,490 | -9 | -0.6% | 13,700 |
| 2022/07/06 | 1,477 | 1,502 | 1,477 | 1,499 | +3 | +0.2% | 2,400 |
| 2022/07/05 | 1,464 | 1,500 | 1,464 | 1,496 | +33 | +2.3% | 11,600 |
| 2022/07/04 | 1,555 | 1,575 | 1,462 | 1,463 | -87 | -5.6% | 35,600 |
| 2022/07/01 | 1,530 | 1,579 | 1,521 | 1,550 | +34 | +2.2% | 42,200 |
| 2022/06/30 | 1,505 | 1,540 | 1,500 | 1,516 | +41 | +2.8% | 22,800 |
| 2022/06/29 | 1,532 | 1,535 | 1,475 | 1,475 | -58 | -3.8% | 13,900 |
| 2022/06/28 | 1,514 | 1,533 | 1,502 | 1,533 | +24 | +1.6% | 31,700 |
| 2022/06/27 | 1,516 | 1,518 | 1,481 | 1,509 | -8 | -0.5% | 13,400 |
| 2022/06/24 | 1,465 | 1,517 | 1,453 | 1,517 | +72 | +5% | 34,700 |
| 2022/06/23 | 1,385 | 1,464 | 1,380 | 1,445 | +90 | +6.6% | 55,800 |
| 2022/06/22 | 1,416 | 1,416 | 1,348 | 1,355 | -50 | -3.6% | 29,700 |
| 2022/06/21 | 1,417 | 1,426 | 1,394 | 1,405 | -20 | -1.4% | 19,300 |
| 2022/06/20 | 1,400 | 1,443 | 1,373 | 1,425 | +55 | +4% | 34,700 |
| 2022/06/17 | 1,351 | 1,380 | 1,339 | 1,370 | -24 | -1.7% | 42,500 |
| 2022/06/16 | 1,467 | 1,467 | 1,394 | 1,394 | -43 | -3% | 33,400 |
551～
600
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
