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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,698 | 2,800 | 2,698 | 2,721 | +71 | +2.7% | 6,500 |
| 2024/06/25 | 2,671 | 2,701 | 2,630 | 2,650 | -19 | -0.7% | 1,600 |
| 2024/06/24 | 2,699 | 2,700 | 2,591 | 2,669 | -22 | -0.8% | 3,800 |
| 2024/06/21 | 2,622 | 2,693 | 2,622 | 2,691 | +82 | +3.1% | 4,600 |
| 2024/06/20 | 2,540 | 2,611 | 2,540 | 2,609 | +49 | +1.9% | 2,900 |
| 2024/06/19 | 2,566 | 2,599 | 2,540 | 2,560 | -24 | -0.9% | 3,000 |
| 2024/06/18 | 2,574 | 2,584 | 2,524 | 2,584 | +60 | +2.4% | 3,000 |
| 2024/06/17 | 2,575 | 2,575 | 2,503 | 2,524 | -1 | ±0% | 1,900 |
| 2024/06/14 | 2,525 | 2,525 | 2,491 | 2,525 | ±0 | ±0% | 700 |
| 2024/06/13 | 2,506 | 2,525 | 2,503 | 2,525 | +25 | +1% | 1,100 |
| 2024/06/12 | 2,513 | 2,533 | 2,488 | 2,500 | -52 | -2% | 1,200 |
| 2024/06/11 | 2,584 | 2,584 | 2,505 | 2,552 | -61 | -2.3% | 2,700 |
| 2024/06/10 | 2,453 | 2,613 | 2,388 | 2,613 | +117 | +4.7% | 12,300 |
| 2024/06/07 | 2,507 | 2,587 | 2,496 | 2,496 | -29 | -1.1% | 1,600 |
| 2024/06/06 | 2,561 | 2,561 | 2,475 | 2,525 | -37 | -1.4% | 5,000 |
| 2024/06/05 | 2,594 | 2,596 | 2,533 | 2,562 | -88 | -3.3% | 2,500 |
| 2024/06/04 | 2,550 | 2,677 | 2,541 | 2,650 | +50 | +1.9% | 4,300 |
| 2024/06/03 | 2,650 | 2,650 | 2,582 | 2,600 | -50 | -1.9% | 3,800 |
| 2024/05/31 | 2,548 | 2,675 | 2,548 | 2,650 | +74 | +2.9% | 3,600 |
| 2024/05/30 | 2,551 | 2,576 | 2,537 | 2,576 | +6 | +0.2% | 1,000 |
| 2024/05/29 | 2,556 | 2,615 | 2,539 | 2,570 | +64 | +2.6% | 2,900 |
| 2024/05/28 | 2,588 | 2,588 | 2,506 | 2,506 | -32 | -1.3% | 1,100 |
| 2024/05/27 | 2,589 | 2,599 | 2,510 | 2,538 | -41 | -1.6% | 3,600 |
| 2024/05/24 | 2,504 | 2,618 | 2,502 | 2,579 | +85 | +3.4% | 2,800 |
| 2024/05/23 | 2,553 | 2,553 | 2,494 | 2,494 | -17 | -0.7% | 2,700 |
| 2024/05/22 | 2,504 | 2,554 | 2,490 | 2,511 | -1 | ±0% | 3,300 |
| 2024/05/21 | 2,503 | 2,549 | 2,500 | 2,512 | +10 | +0.4% | 1,700 |
| 2024/05/20 | 2,627 | 2,627 | 2,502 | 2,502 | -98 | -3.8% | 4,300 |
| 2024/05/17 | 2,457 | 2,600 | 2,442 | 2,600 | +151 | +6.2% | 4,200 |
| 2024/05/16 | 2,499 | 2,630 | 2,210 | 2,449 | -35 | -1.4% | 17,800 |
| 2024/05/15 | 2,540 | 2,601 | 2,401 | 2,484 | -135 | -5.2% | 39,000 |
| 2024/05/14 | 2,430 | 2,649 | 2,370 | 2,619 | +148 | +6% | 7,500 |
| 2024/05/13 | 2,500 | 2,503 | 2,471 | 2,471 | -29 | -1.2% | 2,700 |
| 2024/05/10 | 2,550 | 2,550 | 2,500 | 2,500 | -50 | -2% | 3,900 |
| 2024/05/09 | 2,515 | 2,555 | 2,507 | 2,550 | +33 | +1.3% | 1,700 |
| 2024/05/08 | 2,547 | 2,552 | 2,517 | 2,517 | -50 | -1.9% | 2,300 |
| 2024/05/07 | 2,593 | 2,593 | 2,531 | 2,567 | -27 | -1% | 1,600 |
| 2024/05/02 | 2,520 | 2,594 | 2,510 | 2,594 | +74 | +2.9% | 1,000 |
| 2024/05/01 | 2,567 | 2,568 | 2,520 | 2,520 | -47 | -1.8% | 800 |
| 2024/04/30 | 2,595 | 2,617 | 2,562 | 2,567 | -28 | -1.1% | 1,000 |
| 2024/04/26 | 2,595 | 2,595 | 2,595 | 2,595 | -4 | -0.2% | 300 |
| 2024/04/25 | 2,579 | 2,599 | 2,579 | 2,599 | +29 | +1.1% | 500 |
| 2024/04/24 | 2,549 | 2,570 | 2,549 | 2,570 | +29 | +1.1% | 800 |
| 2024/04/23 | 2,550 | 2,550 | 2,501 | 2,541 | +20 | +0.8% | 2,300 |
| 2024/04/22 | 2,570 | 2,585 | 2,521 | 2,521 | -47 | -1.8% | 2,100 |
| 2024/04/19 | 2,600 | 2,600 | 2,490 | 2,568 | -21 | -0.8% | 23,100 |
| 2024/04/18 | 2,613 | 2,613 | 2,585 | 2,589 | -41 | -1.6% | 2,500 |
| 2024/04/17 | 2,700 | 2,700 | 2,630 | 2,630 | -52 | -1.9% | 3,000 |
| 2024/04/16 | 2,729 | 2,729 | 2,682 | 2,682 | -48 | -1.8% | 600 |
| 2024/04/15 | 2,701 | 2,738 | 2,700 | 2,730 | +20 | +0.7% | 2,500 |
101～
150
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 | 240,000円 | +13.2% | +14.5% | 1.71% | 11.04倍 | 2.31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 | 76,600円 | +1.7% | +0.5% | 2.74% | 7.20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 | 49,900円 | +0.7% | +43.5% | 2.61% | 19.22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 | 100,000円 | +4.6% | +12.6% | 3.80% | 8.06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
