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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,973 | 1,981 | 1,944 | 1,980 | +8 | +0.4% | 15,700 |
| 2022/03/30 | 1,935 | 1,983 | 1,935 | 1,972 | +38 | +2% | 22,000 |
| 2022/03/29 | 1,905 | 1,934 | 1,905 | 1,934 | +34 | +1.8% | 12,400 |
| 2022/03/28 | 1,890 | 1,914 | 1,881 | 1,900 | -13 | -0.7% | 7,900 |
| 2022/03/25 | 1,931 | 1,931 | 1,869 | 1,913 | -24 | -1.2% | 15,500 |
| 2022/03/24 | 1,851 | 1,937 | 1,825 | 1,937 | +63 | +3.4% | 10,100 |
| 2022/03/23 | 1,886 | 1,905 | 1,851 | 1,874 | +2 | +0.1% | 11,700 |
| 2022/03/22 | 1,947 | 1,947 | 1,865 | 1,872 | -42 | -2.2% | 15,500 |
| 2022/03/18 | 1,948 | 1,948 | 1,898 | 1,914 | -34 | -1.7% | 17,400 |
| 2022/03/17 | 1,850 | 1,972 | 1,841 | 1,948 | +123 | +6.7% | 60,000 |
| 2022/03/16 | 1,792 | 1,825 | 1,775 | 1,825 | +67 | +3.8% | 38,200 |
| 2022/03/15 | 1,748 | 1,768 | 1,714 | 1,758 | +41 | +2.4% | 20,400 |
| 2022/03/14 | 1,681 | 1,718 | 1,670 | 1,717 | +36 | +2.1% | 10,900 |
| 2022/03/11 | 1,659 | 1,682 | 1,646 | 1,681 | -7 | -0.4% | 10,000 |
| 2022/03/10 | 1,717 | 1,717 | 1,672 | 1,688 | +11 | +0.7% | 17,300 |
| 2022/03/09 | 1,620 | 1,687 | 1,619 | 1,677 | +59 | +3.6% | 23,900 |
| 2022/03/08 | 1,637 | 1,703 | 1,615 | 1,618 | -59 | -3.5% | 37,000 |
| 2022/03/07 | 1,667 | 1,690 | 1,641 | 1,677 | -44 | -2.6% | 19,100 |
| 2022/03/04 | 1,712 | 1,724 | 1,664 | 1,721 | -4 | -0.2% | 20,900 |
| 2022/03/03 | 1,740 | 1,751 | 1,716 | 1,725 | +18 | +1.1% | 10,700 |
| 2022/03/02 | 1,681 | 1,707 | 1,666 | 1,707 | +8 | +0.5% | 7,700 |
| 2022/03/01 | 1,734 | 1,760 | 1,695 | 1,699 | -25 | -1.5% | 17,400 |
| 2022/02/28 | 1,694 | 1,737 | 1,685 | 1,724 | +36 | +2.1% | 17,700 |
| 2022/02/25 | 1,617 | 1,691 | 1,617 | 1,688 | +88 | +5.5% | 26,600 |
| 2022/02/24 | 1,610 | 1,647 | 1,581 | 1,600 | -33 | -2% | 33,300 |
| 2022/02/22 | 1,679 | 1,695 | 1,621 | 1,633 | -62 | -3.7% | 22,900 |
| 2022/02/21 | 1,731 | 1,735 | 1,687 | 1,695 | -15 | -0.9% | 29,800 |
| 2022/02/18 | 1,653 | 1,729 | 1,613 | 1,710 | +43 | +2.6% | 59,200 |
| 2022/02/17 | 1,634 | 1,678 | 1,622 | 1,667 | +33 | +2% | 31,400 |
| 2022/02/16 | 1,600 | 1,641 | 1,595 | 1,634 | +62 | +3.9% | 24,400 |
| 2022/02/15 | 1,599 | 1,619 | 1,558 | 1,572 | +8 | +0.5% | 26,300 |
| 2022/02/14 | 1,500 | 1,568 | 1,473 | 1,564 | +11 | +0.7% | 41,700 |
| 2022/02/10 | 1,542 | 1,556 | 1,531 | 1,553 | +13 | +0.8% | 20,400 |
| 2022/02/09 | 1,530 | 1,557 | 1,511 | 1,540 | +20 | +1.3% | 26,600 |
| 2022/02/08 | 1,555 | 1,566 | 1,520 | 1,520 | -37 | -2.4% | 36,300 |
| 2022/02/07 | 1,600 | 1,600 | 1,544 | 1,557 | -47 | -2.9% | 20,100 |
| 2022/02/04 | 1,584 | 1,610 | 1,580 | 1,604 | -10 | -0.6% | 10,000 |
| 2022/02/03 | 1,639 | 1,639 | 1,588 | 1,614 | -10 | -0.6% | 13,200 |
| 2022/02/02 | 1,599 | 1,630 | 1,587 | 1,624 | +49 | +3.1% | 31,400 |
| 2022/02/01 | 1,628 | 1,660 | 1,570 | 1,575 | -40 | -2.5% | 42,000 |
| 2022/01/31 | 1,543 | 1,625 | 1,543 | 1,615 | +43 | +2.7% | 17,400 |
| 2022/01/28 | 1,568 | 1,598 | 1,528 | 1,572 | +13 | +0.8% | 25,600 |
| 2022/01/27 | 1,670 | 1,670 | 1,529 | 1,559 | -95 | -5.7% | 92,500 |
| 2022/01/26 | 1,690 | 1,690 | 1,610 | 1,654 | -17 | -1% | 47,800 |
| 2022/01/25 | 1,780 | 1,800 | 1,653 | 1,671 | -109 | -6.1% | 49,900 |
| 2022/01/24 | 1,711 | 1,798 | 1,692 | 1,780 | +69 | +4% | 32,500 |
| 2022/01/21 | 1,684 | 1,738 | 1,654 | 1,711 | +27 | +1.6% | 30,100 |
| 2022/01/20 | 1,678 | 1,708 | 1,654 | 1,684 | +13 | +0.8% | 36,200 |
| 2022/01/19 | 1,739 | 1,739 | 1,652 | 1,671 | -89 | -5.1% | 57,200 |
| 2022/01/18 | 1,702 | 1,800 | 1,626 | 1,760 | +52 | +3% | 139,500 |
651～
700
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
