白洋舎の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,565 | 3,565 | 3,525 | 3,560 | +20 | +0.6% | 1,400 |
| 2025/08/21 | 3,540 | 3,555 | 3,535 | 3,540 | ±0 | ±0% | 1,300 |
| 2025/08/20 | 3,555 | 3,570 | 3,535 | 3,540 | -5 | -0.1% | 3,000 |
| 2025/08/19 | 3,575 | 3,575 | 3,530 | 3,545 | -30 | -0.8% | 3,400 |
| 2025/08/18 | 3,580 | 3,600 | 3,540 | 3,575 | +40 | +1.1% | 5,300 |
| 2025/08/15 | 3,485 | 3,540 | 3,485 | 3,535 | +35 | +1% | 8,800 |
| 2025/08/14 | 3,620 | 3,620 | 3,500 | 3,500 | -5 | -0.1% | 12,400 |
| 2025/08/13 | 3,700 | 3,830 | 3,350 | 3,505 | -140 | -3.8% | 38,200 |
| 2025/08/12 | 3,640 | 3,650 | 3,620 | 3,645 | +5 | +0.1% | 3,400 |
| 2025/08/08 | 3,605 | 3,685 | 3,605 | 3,640 | -35 | -1% | 5,800 |
| 2025/08/07 | 3,630 | 3,675 | 3,630 | 3,675 | +40 | +1.1% | 5,100 |
| 2025/08/06 | 3,630 | 3,640 | 3,630 | 3,635 | +5 | +0.1% | 2,200 |
| 2025/08/05 | 3,620 | 3,650 | 3,620 | 3,630 | +5 | +0.1% | 900 |
| 2025/08/04 | 3,615 | 3,625 | 3,610 | 3,625 | +20 | +0.6% | 1,700 |
| 2025/08/01 | 3,640 | 3,650 | 3,590 | 3,605 | -15 | -0.4% | 6,100 |
| 2025/07/31 | 3,625 | 3,650 | 3,610 | 3,620 | -15 | -0.4% | 5,100 |
| 2025/07/30 | 3,610 | 3,635 | 3,605 | 3,635 | +25 | +0.7% | 3,700 |
| 2025/07/29 | 3,600 | 3,620 | 3,600 | 3,610 | +15 | +0.4% | 4,200 |
| 2025/07/28 | 3,600 | 3,625 | 3,595 | 3,595 | -5 | -0.1% | 2,600 |
| 2025/07/25 | 3,615 | 3,640 | 3,600 | 3,600 | -30 | -0.8% | 2,900 |
| 2025/07/24 | 3,580 | 3,630 | 3,580 | 3,630 | +25 | +0.7% | 5,300 |
| 2025/07/23 | 3,700 | 3,720 | 3,600 | 3,605 | -45 | -1.2% | 8,700 |
| 2025/07/22 | 3,670 | 3,720 | 3,620 | 3,650 | -70 | -1.9% | 8,800 |
| 2025/07/18 | 3,765 | 3,800 | 3,660 | 3,720 | -80 | -2.1% | 10,700 |
| 2025/07/17 | 3,730 | 3,800 | 3,730 | 3,800 | +50 | +1.3% | 1,300 |
| 2025/07/16 | 3,825 | 3,825 | 3,725 | 3,750 | -35 | -0.9% | 7,900 |
| 2025/07/15 | 3,725 | 3,785 | 3,515 | 3,785 | +35 | +0.9% | 14,200 |
| 2025/07/14 | 3,680 | 3,750 | 3,675 | 3,750 | +60 | +1.6% | 9,600 |
| 2025/07/11 | 3,685 | 3,710 | 3,670 | 3,690 | +10 | +0.3% | 2,300 |
| 2025/07/10 | 3,660 | 3,690 | 3,640 | 3,680 | -10 | -0.3% | 1,900 |
| 2025/07/09 | 3,615 | 3,750 | 3,600 | 3,690 | +75 | +2.1% | 8,000 |
| 2025/07/08 | 3,675 | 3,890 | 3,580 | 3,615 | +5 | +0.1% | 27,500 |
| 2025/07/07 | 3,490 | 3,700 | 3,470 | 3,610 | +330 | +10.1% | 31,800 |
| 2025/07/04 | 3,220 | 3,280 | 3,180 | 3,280 | +60 | +1.9% | 5,700 |
| 2025/07/03 | 3,210 | 3,245 | 3,175 | 3,220 | +5 | +0.2% | 5,600 |
| 2025/07/02 | 3,250 | 3,265 | 3,215 | 3,215 | -35 | -1.1% | 4,100 |
| 2025/07/01 | 3,235 | 3,270 | 3,235 | 3,250 | ±0 | ±0% | 2,500 |
| 2025/06/30 | 3,260 | 3,355 | 3,250 | 3,250 | -35 | -1.1% | 4,300 |
| 2025/06/27 | 3,230 | 3,300 | 3,210 | 3,285 | ±0 | ±0% | 15,900 |
| 2025/06/26 | 3,310 | 3,330 | 3,225 | 3,285 | +45 | +1.4% | 52,100 |
| 2025/06/25 | 3,225 | 3,245 | 3,195 | 3,240 | +50 | +1.6% | 7,300 |
| 2025/06/24 | 3,205 | 3,220 | 3,175 | 3,190 | +35 | +1.1% | 4,300 |
| 2025/06/23 | 3,110 | 3,185 | 3,110 | 3,155 | +55 | +1.8% | 7,900 |
| 2025/06/20 | 3,025 | 3,125 | 3,025 | 3,100 | +100 | +3.3% | 10,600 |
| 2025/06/19 | 3,010 | 3,025 | 2,989 | 3,000 | -15 | -0.5% | 2,600 |
| 2025/06/18 | 3,005 | 3,015 | 2,989 | 3,015 | +10 | +0.3% | 5,900 |
| 2025/06/17 | 3,045 | 3,045 | 2,995 | 3,005 | ±0 | ±0% | 4,500 |
| 2025/06/16 | 2,992 | 3,025 | 2,981 | 3,005 | -15 | -0.5% | 8,200 |
| 2025/06/13 | 3,015 | 3,020 | 2,905 | 3,020 | +10 | +0.3% | 14,800 |
| 2025/06/12 | 3,040 | 3,045 | 3,010 | 3,010 | -30 | -1% | 5,500 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「白洋舎」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 |
|---|---|---|---|---|---|---|---|---|
| 白洋舎 | 356,000円 | +1.0% | +2.8% | 1.69% | 6.92倍 | 1.21倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
| ブロメディア | 185,700円 | +5.6% | +53.0% | 2.69% | 15.57倍 | 2.86倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| ヒット | 215,100円 | +15.4% | +11.4% | 1.63% | 15.09倍 | 4.11倍 |
|
- |
| ぐるなび | 24,300円 | +10.7% | -19.5% | 0.00% | 58.55倍 | 2.78倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| 日エコシステム | 157,800円 | +26.0% | +6.3% | 1.12% | 19.64倍 | 2.35倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
