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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/06/15 | 1,557 | 1,557 | 1,430 | 1,437 | -115 | -7.4% | 43,000 |
| 2022/06/14 | 1,562 | 1,587 | 1,510 | 1,552 | +30 | +2% | 40,900 |
| 2022/06/13 | 1,520 | 1,530 | 1,504 | 1,522 | +2 | +0.1% | 19,500 |
| 2022/06/10 | 1,503 | 1,580 | 1,472 | 1,520 | +47 | +3.2% | 63,500 |
| 2022/06/09 | 1,468 | 1,484 | 1,468 | 1,473 | +1 | +0.1% | 5,900 |
| 2022/06/08 | 1,463 | 1,487 | 1,463 | 1,472 | +9 | +0.6% | 4,900 |
| 2022/06/07 | 1,490 | 1,490 | 1,460 | 1,463 | -23 | -1.5% | 29,900 |
| 2022/06/06 | 1,451 | 1,497 | 1,451 | 1,486 | +35 | +2.4% | 16,900 |
| 2022/06/03 | 1,494 | 1,494 | 1,450 | 1,451 | -13 | -0.9% | 19,100 |
| 2022/06/02 | 1,530 | 1,530 | 1,463 | 1,464 | -51 | -3.4% | 27,700 |
| 2022/06/01 | 1,503 | 1,544 | 1,490 | 1,515 | +20 | +1.3% | 29,200 |
| 2022/05/31 | 1,488 | 1,511 | 1,461 | 1,495 | +7 | +0.5% | 16,000 |
| 2022/05/30 | 1,477 | 1,488 | 1,457 | 1,488 | +13 | +0.9% | 12,300 |
| 2022/05/27 | 1,496 | 1,496 | 1,465 | 1,475 | -3 | -0.2% | 6,800 |
| 2022/05/26 | 1,500 | 1,503 | 1,478 | 1,478 | +1 | +0.1% | 14,400 |
| 2022/05/25 | 1,464 | 1,508 | 1,450 | 1,477 | +2 | +0.1% | 13,600 |
| 2022/05/24 | 1,529 | 1,529 | 1,461 | 1,475 | -54 | -3.5% | 29,200 |
| 2022/05/23 | 1,474 | 1,530 | 1,474 | 1,529 | +59 | +4% | 17,000 |
| 2022/05/20 | 1,450 | 1,471 | 1,435 | 1,470 | +37 | +2.6% | 22,900 |
| 2022/05/19 | 1,464 | 1,464 | 1,433 | 1,433 | -67 | -4.5% | 19,200 |
| 2022/05/18 | 1,504 | 1,524 | 1,485 | 1,500 | -4 | -0.3% | 16,900 |
| 2022/05/17 | 1,498 | 1,532 | 1,480 | 1,504 | +9 | +0.6% | 47,400 |
| 2022/05/16 | 1,460 | 1,495 | 1,423 | 1,495 | +29 | +2% | 59,200 |
| 2022/05/13 | 1,640 | 1,680 | 1,383 | 1,466 | -163 | -10% | 119,100 |
| 2022/05/12 | 1,640 | 1,645 | 1,604 | 1,629 | -14 | -0.9% | 27,000 |
| 2022/05/11 | 1,713 | 1,734 | 1,636 | 1,643 | -70 | -4.1% | 44,700 |
| 2022/05/10 | 1,671 | 1,741 | 1,660 | 1,713 | +16 | +0.9% | 21,300 |
| 2022/05/09 | 1,710 | 1,725 | 1,665 | 1,697 | -41 | -2.4% | 29,000 |
| 2022/05/06 | 1,795 | 1,795 | 1,722 | 1,738 | -17 | -1% | 15,300 |
| 2022/05/02 | 1,720 | 1,779 | 1,720 | 1,755 | -5 | -0.3% | 11,300 |
| 2022/04/28 | 1,776 | 1,796 | 1,747 | 1,760 | -2 | -0.1% | 8,900 |
| 2022/04/27 | 1,727 | 1,777 | 1,727 | 1,762 | -36 | -2% | 12,900 |
751～
800
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
