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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 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 |
701～
750
件表示中 / 1134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 | 388,500円 | +10.3% | +10.8% | 1.24% | 15.60倍 | 3.30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 |
| 遠州トラック | 325,000円 | +7.3% | +2.7% | 2.95% | 10.12倍 | 1.05倍 |
|
東海地盤の物流会社。アマゾンなどの幹線輸送や宅配を担う。ヤマハ発動機と連携した倉庫も |
| ヒガシＨＤ | 178,200円 | +6.0% | +5.6% | 2.58% | 11.65倍 | 1.72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。大手通販向け拡大 |
| 神姫バス | 377,000円 | +3.7% | -2.9% | 2.12% | 9.52倍 | 0.46倍 |
|
兵庫県の大手バス会社。不動産、車両物販、業務受託、介護・レジャーサービスなど多面展開 |
| ロジネットＪ | 354,000円 | +2.9% | +2.7% | 3.81% | 8.37倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
