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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,539 | 1,549 | 1,461 | 1,461 | -89 | -5.7% | 9,100 |
| 2022/06/14 | 1,508 | 1,551 | 1,508 | 1,550 | +39 | +2.6% | 6,300 |
| 2022/06/13 | 1,521 | 1,521 | 1,507 | 1,511 | -29 | -1.9% | 2,700 |
| 2022/06/10 | 1,533 | 1,547 | 1,517 | 1,540 | ±0 | ±0% | 6,700 |
| 2022/06/09 | 1,551 | 1,551 | 1,523 | 1,540 | -10 | -0.6% | 2,800 |
| 2022/06/08 | 1,526 | 1,550 | 1,490 | 1,550 | +15 | +1% | 5,200 |
| 2022/06/07 | 1,577 | 1,580 | 1,519 | 1,535 | -42 | -2.7% | 6,400 |
| 2022/06/06 | 1,434 | 1,577 | 1,434 | 1,577 | +143 | +10% | 15,500 |
| 2022/06/03 | 1,444 | 1,449 | 1,410 | 1,434 | -10 | -0.7% | 4,300 |
| 2022/06/02 | 1,393 | 1,445 | 1,388 | 1,444 | +51 | +3.7% | 4,500 |
| 2022/06/01 | 1,410 | 1,410 | 1,363 | 1,393 | +43 | +3.2% | 7,300 |
| 2022/05/31 | 1,420 | 1,448 | 1,350 | 1,350 | -68 | -4.8% | 14,200 |
| 2022/05/30 | 1,450 | 1,468 | 1,418 | 1,418 | -22 | -1.5% | 5,800 |
| 2022/05/27 | 1,420 | 1,446 | 1,374 | 1,440 | +26 | +1.8% | 16,500 |
| 2022/05/26 | 1,367 | 1,425 | 1,367 | 1,414 | +47 | +3.4% | 5,200 |
| 2022/05/25 | 1,380 | 1,427 | 1,367 | 1,367 | -43 | -3% | 7,800 |
| 2022/05/24 | 1,373 | 1,423 | 1,357 | 1,410 | +37 | +2.7% | 10,300 |
| 2022/05/23 | 1,326 | 1,428 | 1,326 | 1,373 | +47 | +3.5% | 12,300 |
| 2022/05/20 | 1,368 | 1,368 | 1,323 | 1,326 | -42 | -3.1% | 5,500 |
| 2022/05/19 | 1,375 | 1,375 | 1,354 | 1,368 | -7 | -0.5% | 4,200 |
| 2022/05/18 | 1,319 | 1,375 | 1,318 | 1,375 | +63 | +4.8% | 14,200 |
| 2022/05/17 | 1,290 | 1,326 | 1,290 | 1,312 | +10 | +0.8% | 7,800 |
| 2022/05/16 | 1,298 | 1,340 | 1,270 | 1,302 | +15 | +1.2% | 8,300 |
| 2022/05/13 | 1,241 | 1,299 | 1,241 | 1,287 | +55 | +4.5% | 6,900 |
| 2022/05/12 | 1,265 | 1,271 | 1,232 | 1,232 | -33 | -2.6% | 3,500 |
| 2022/05/11 | 1,277 | 1,297 | 1,231 | 1,265 | +42 | +3.4% | 7,000 |
| 2022/05/10 | 1,226 | 1,236 | 1,223 | 1,223 | -7 | -0.6% | 3,800 |
| 2022/05/09 | 1,339 | 1,339 | 1,230 | 1,230 | -79 | -6% | 11,300 |
| 2022/05/06 | 1,218 | 1,351 | 1,218 | 1,309 | +103 | +8.5% | 15,800 |
| 2022/05/02 | 1,200 | 1,221 | 1,200 | 1,206 | -5 | -0.4% | 4,400 |
| 2022/04/28 | 1,200 | 1,215 | 1,195 | 1,211 | +24 | +2% | 5,300 |
| 2022/04/27 | 1,210 | 1,218 | 1,186 | 1,187 | -21 | -1.7% | 6,100 |
| 2022/04/26 | 1,220 | 1,220 | 1,200 | 1,208 | +1 | +0.1% | 2,300 |
| 2022/04/25 | 1,201 | 1,233 | 1,201 | 1,207 | -6 | -0.5% | 6,200 |
| 2022/04/22 | 1,221 | 1,221 | 1,212 | 1,213 | -7 | -0.6% | 11,000 |
| 2022/04/21 | 1,219 | 1,220 | 1,212 | 1,220 | +7 | +0.6% | 1,100 |
| 2022/04/20 | 1,211 | 1,219 | 1,211 | 1,213 | -14 | -1.1% | 1,300 |
| 2022/04/19 | 1,209 | 1,227 | 1,209 | 1,227 | +18 | +1.5% | 1,300 |
| 2022/04/18 | 1,220 | 1,221 | 1,201 | 1,209 | -7 | -0.6% | 4,000 |
| 2022/04/15 | 1,210 | 1,236 | 1,205 | 1,216 | +9 | +0.7% | 63,200 |
| 2022/04/14 | 1,219 | 1,243 | 1,201 | 1,207 | -11 | -0.9% | 4,200 |
| 2022/04/13 | 1,209 | 1,218 | 1,203 | 1,218 | -1 | -0.1% | 4,200 |
| 2022/04/12 | 1,226 | 1,256 | 1,215 | 1,219 | -7 | -0.6% | 3,700 |
| 2022/04/11 | 1,272 | 1,272 | 1,226 | 1,226 | -46 | -3.6% | 5,300 |
| 2022/04/08 | 1,323 | 1,345 | 1,269 | 1,272 | +39 | +3.2% | 30,600 |
| 2022/04/07 | 1,293 | 1,293 | 1,220 | 1,233 | -73 | -5.6% | 11,400 |
| 2022/04/06 | 1,308 | 1,308 | 1,299 | 1,306 | -3 | -0.2% | 2,100 |
| 2022/04/05 | 1,314 | 1,320 | 1,295 | 1,309 | -4 | -0.3% | 7,300 |
| 2022/04/04 | 1,286 | 1,321 | 1,286 | 1,313 | +18 | +1.4% | 3,400 |
| 2022/04/01 | 1,321 | 1,331 | 1,285 | 1,295 | -32 | -2.4% | 9,600 |
601～
650
件表示中 / 3586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 | 223,700円 | -0.9% | 0.0% | 2.24% | 5.31倍 | 0.92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 |
| フロンティアＭ | 74,900円 | -10.2% | - | 5.74% | - | 2.60倍 |
|
経営コンサルやＭ＆Ａ助言、再生支援を展開。投資事業を育成。持分に仏Ｍ＆Ａ助言会社 |
| オーケストラＨＤ | 87,400円 | +15.6% | +28.9% | 1.26% | 15.64倍 | 1.50倍 |
|
企業向けデジタルマーケティングが柱。ＤＸ事業のクラウド子会社が上場。Ｍ＆Ａに積極姿勢 |
| テアトル | 108,800円 | +5.3% | -83.0% | 0.92% | 3.50倍 | 0.51倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
| アスカネット | 49,800円 | +9.7% | +13.1% | 1.41% | 24.81倍 | 1.31倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
市場注目の銘柄
チャート関連のコラム
