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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,440 | 1,457 | 1,420 | 1,443 | +10 | +0.7% | 24,400 |
| 2021/08/17 | 1,483 | 1,483 | 1,430 | 1,433 | -62 | -4.1% | 34,800 |
| 2021/08/16 | 1,581 | 1,584 | 1,456 | 1,495 | -46 | -3% | 50,900 |
| 2021/08/13 | 1,524 | 1,585 | 1,500 | 1,541 | +44 | +2.9% | 110,400 |
| 2021/08/12 | 1,490 | 1,520 | 1,477 | 1,497 | +7 | +0.5% | 20,300 |
| 2021/08/11 | 1,494 | 1,499 | 1,473 | 1,490 | +8 | +0.5% | 12,900 |
| 2021/08/10 | 1,481 | 1,496 | 1,471 | 1,482 | -7 | -0.5% | 4,600 |
| 2021/08/06 | 1,496 | 1,496 | 1,439 | 1,489 | -5 | -0.3% | 11,800 |
| 2021/08/05 | 1,499 | 1,503 | 1,469 | 1,494 | -11 | -0.7% | 13,900 |
| 2021/08/04 | 1,519 | 1,519 | 1,495 | 1,505 | -6 | -0.4% | 10,100 |
| 2021/08/03 | 1,503 | 1,517 | 1,490 | 1,511 | +8 | +0.5% | 6,300 |
| 2021/08/02 | 1,480 | 1,505 | 1,457 | 1,503 | +29 | +2% | 16,800 |
| 2021/07/30 | 1,513 | 1,518 | 1,452 | 1,474 | -30 | -2% | 25,300 |
| 2021/07/29 | 1,467 | 1,504 | 1,467 | 1,504 | +37 | +2.5% | 17,600 |
| 2021/07/28 | 1,482 | 1,482 | 1,452 | 1,467 | -15 | -1% | 12,700 |
| 2021/07/27 | 1,463 | 1,490 | 1,463 | 1,482 | +19 | +1.3% | 12,400 |
| 2021/07/26 | 1,451 | 1,495 | 1,451 | 1,463 | +14 | +1% | 18,400 |
| 2021/07/21 | 1,422 | 1,464 | 1,422 | 1,449 | +27 | +1.9% | 12,400 |
| 2021/07/20 | 1,432 | 1,449 | 1,416 | 1,422 | -37 | -2.5% | 10,500 |
| 2021/07/19 | 1,444 | 1,465 | 1,441 | 1,459 | -4 | -0.3% | 13,400 |
| 2021/07/16 | 1,425 | 1,464 | 1,420 | 1,463 | +33 | +2.3% | 12,000 |
| 2021/07/15 | 1,457 | 1,457 | 1,430 | 1,430 | -14 | -1% | 5,600 |
| 2021/07/14 | 1,450 | 1,450 | 1,440 | 1,444 | -15 | -1% | 4,100 |
| 2021/07/13 | 1,440 | 1,464 | 1,440 | 1,459 | +22 | +1.5% | 8,200 |
| 2021/07/12 | 1,424 | 1,456 | 1,424 | 1,437 | +19 | +1.3% | 6,300 |
| 2021/07/09 | 1,398 | 1,424 | 1,390 | 1,418 | +9 | +0.6% | 19,000 |
| 2021/07/08 | 1,424 | 1,424 | 1,402 | 1,409 | -17 | -1.2% | 14,800 |
| 2021/07/07 | 1,433 | 1,435 | 1,423 | 1,426 | -7 | -0.5% | 5,400 |
| 2021/07/06 | 1,456 | 1,456 | 1,432 | 1,433 | -4 | -0.3% | 2,900 |
| 2021/07/05 | 1,451 | 1,460 | 1,428 | 1,437 | -5 | -0.3% | 13,000 |
| 2021/07/02 | 1,451 | 1,458 | 1,433 | 1,442 | -10 | -0.7% | 10,600 |
| 2021/07/01 | 1,477 | 1,479 | 1,452 | 1,452 | -22 | -1.5% | 6,200 |
| 2021/06/30 | 1,475 | 1,492 | 1,458 | 1,474 | +1 | +0.1% | 11,400 |
| 2021/06/29 | 1,478 | 1,524 | 1,471 | 1,473 | +4 | +0.3% | 22,600 |
| 2021/06/28 | 1,465 | 1,474 | 1,440 | 1,469 | +34 | +2.4% | 19,200 |
| 2021/06/25 | 1,409 | 1,435 | 1,403 | 1,435 | +27 | +1.9% | 11,900 |
| 2021/06/24 | 1,420 | 1,429 | 1,396 | 1,408 | -21 | -1.5% | 15,900 |
| 2021/06/23 | 1,436 | 1,445 | 1,428 | 1,429 | -3 | -0.2% | 8,900 |
| 2021/06/22 | 1,417 | 1,432 | 1,410 | 1,432 | +35 | +2.5% | 16,000 |
| 2021/06/21 | 1,400 | 1,408 | 1,384 | 1,397 | -30 | -2.1% | 37,300 |
| 2021/06/18 | 1,456 | 1,466 | 1,421 | 1,427 | -40 | -2.7% | 29,900 |
| 2021/06/17 | 1,456 | 1,477 | 1,448 | 1,467 | +8 | +0.5% | 18,300 |
| 2021/06/16 | 1,458 | 1,469 | 1,451 | 1,459 | -6 | -0.4% | 11,900 |
| 2021/06/15 | 1,472 | 1,483 | 1,460 | 1,465 | -9 | -0.6% | 7,700 |
| 2021/06/14 | 1,462 | 1,509 | 1,459 | 1,474 | +12 | +0.8% | 18,000 |
| 2021/06/11 | 1,436 | 1,471 | 1,436 | 1,462 | +10 | +0.7% | 27,400 |
| 2021/06/10 | 1,446 | 1,467 | 1,444 | 1,452 | +4 | +0.3% | 13,100 |
| 2021/06/09 | 1,460 | 1,460 | 1,436 | 1,448 | -2 | -0.1% | 11,800 |
| 2021/06/08 | 1,467 | 1,467 | 1,448 | 1,450 | ±0 | ±0% | 9,000 |
| 2021/06/07 | 1,471 | 1,485 | 1,450 | 1,450 | -17 | -1.2% | 22,600 |
801～
850
件表示中 / 965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 | 236,100円 | +13.2% | +14.5% | 1.74% | 10.86倍 | 2.27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 | 0.66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 | 296,500円 | +8.0% | +19.8% | 4.05% | 6.63倍 | 0.80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 | 49,800円 | +0.7% | +43.5% | 2.61% | 19.18倍 | 0.58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 | 99,900円 | +4.6% | +12.6% | 3.80% | 8.05倍 | 1.05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
