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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,762 | 1,795 | 1,750 | 1,779 | +19 | +1.1% | 23,400 |
| 2022/12/26 | 1,754 | 1,782 | 1,754 | 1,760 | +6 | +0.3% | 40,800 |
| 2022/12/23 | 1,750 | 1,779 | 1,750 | 1,754 | -8 | -0.5% | 12,900 |
| 2022/12/22 | 1,795 | 1,797 | 1,761 | 1,762 | +4 | +0.2% | 16,800 |
| 2022/12/21 | 1,749 | 1,780 | 1,722 | 1,758 | -7 | -0.4% | 16,900 |
| 2022/12/20 | 1,812 | 1,817 | 1,661 | 1,765 | -65 | -3.6% | 64,900 |
| 2022/12/19 | 2,029 | 2,029 | 1,765 | 1,830 | -201 | -9.9% | 134,000 |
| 2022/12/16 | 2,079 | 2,100 | 2,009 | 2,031 | -83 | -3.9% | 12,700 |
| 2022/12/15 | 2,050 | 2,125 | 2,050 | 2,114 | +57 | +2.8% | 12,600 |
| 2022/12/14 | 1,940 | 2,085 | 1,940 | 2,057 | +129 | +6.7% | 26,500 |
| 2022/12/13 | 1,922 | 1,949 | 1,922 | 1,928 | +6 | +0.3% | 8,500 |
| 2022/12/12 | 1,950 | 1,970 | 1,922 | 1,922 | -28 | -1.4% | 8,200 |
| 2022/12/09 | 1,915 | 1,963 | 1,904 | 1,950 | +38 | +2% | 7,800 |
| 2022/12/08 | 1,947 | 1,949 | 1,906 | 1,912 | +5 | +0.3% | 5,300 |
| 2022/12/07 | 1,916 | 1,923 | 1,892 | 1,907 | +31 | +1.7% | 3,200 |
| 2022/12/06 | 1,887 | 1,887 | 1,860 | 1,876 | -11 | -0.6% | 5,600 |
| 2022/12/05 | 1,919 | 1,929 | 1,860 | 1,887 | -34 | -1.8% | 10,700 |
| 2022/12/02 | 1,963 | 1,963 | 1,921 | 1,921 | -52 | -2.6% | 7,600 |
| 2022/12/01 | 2,013 | 2,013 | 1,965 | 1,973 | -15 | -0.8% | 7,300 |
| 2022/11/30 | 1,981 | 2,000 | 1,975 | 1,988 | +7 | +0.4% | 7,500 |
| 2022/11/29 | 2,020 | 2,062 | 1,981 | 1,981 | -60 | -2.9% | 17,600 |
| 2022/11/28 | 2,082 | 2,200 | 2,033 | 2,041 | -19 | -0.9% | 21,100 |
| 2022/11/25 | 1,997 | 2,065 | 1,997 | 2,060 | +74 | +3.7% | 27,700 |
| 2022/11/24 | 1,909 | 2,000 | 1,904 | 1,986 | +81 | +4.3% | 19,400 |
| 2022/11/22 | 1,933 | 1,945 | 1,882 | 1,905 | ±0 | ±0% | 13,100 |
| 2022/11/21 | 1,856 | 1,949 | 1,850 | 1,905 | +36 | +1.9% | 21,300 |
| 2022/11/18 | 1,832 | 1,890 | 1,812 | 1,869 | +35 | +1.9% | 20,000 |
| 2022/11/17 | 1,719 | 1,845 | 1,717 | 1,834 | +122 | +7.1% | 43,600 |
| 2022/11/16 | 1,710 | 1,730 | 1,676 | 1,712 | +2 | +0.1% | 10,500 |
| 2022/11/15 | 1,720 | 1,740 | 1,676 | 1,710 | -12 | -0.7% | 20,700 |
| 2022/11/14 | 1,787 | 1,787 | 1,670 | 1,722 | +175 | +11.3% | 65,300 |
| 2022/11/11 | 1,617 | 1,620 | 1,535 | 1,547 | -50 | -3.1% | 18,000 |
| 2022/11/10 | 1,559 | 1,612 | 1,550 | 1,597 | +38 | +2.4% | 10,100 |
| 2022/11/09 | 1,596 | 1,599 | 1,559 | 1,559 | -1 | -0.1% | 4,500 |
| 2022/11/08 | 1,596 | 1,607 | 1,557 | 1,560 | -26 | -1.6% | 5,700 |
| 2022/11/07 | 1,532 | 1,599 | 1,532 | 1,586 | +54 | +3.5% | 4,500 |
| 2022/11/04 | 1,626 | 1,626 | 1,532 | 1,532 | -55 | -3.5% | 5,400 |
| 2022/11/02 | 1,594 | 1,621 | 1,584 | 1,587 | +33 | +2.1% | 8,800 |
| 2022/11/01 | 1,518 | 1,558 | 1,518 | 1,554 | +39 | +2.6% | 5,800 |
| 2022/10/31 | 1,515 | 1,532 | 1,480 | 1,515 | +1 | +0.1% | 17,200 |
| 2022/10/28 | 1,557 | 1,560 | 1,514 | 1,514 | -43 | -2.8% | 12,200 |
| 2022/10/27 | 1,562 | 1,590 | 1,505 | 1,557 | -5 | -0.3% | 4,600 |
| 2022/10/26 | 1,593 | 1,593 | 1,555 | 1,562 | -13 | -0.8% | 4,400 |
| 2022/10/25 | 1,522 | 1,593 | 1,522 | 1,575 | +54 | +3.6% | 6,100 |
| 2022/10/24 | 1,577 | 1,577 | 1,515 | 1,521 | -55 | -3.5% | 10,300 |
| 2022/10/21 | 1,629 | 1,629 | 1,576 | 1,576 | -53 | -3.3% | 8,100 |
| 2022/10/20 | 1,647 | 1,647 | 1,622 | 1,629 | -19 | -1.2% | 6,400 |
| 2022/10/19 | 1,650 | 1,650 | 1,586 | 1,648 | -7 | -0.4% | 10,800 |
| 2022/10/18 | 1,660 | 1,665 | 1,630 | 1,655 | -5 | -0.3% | 15,400 |
| 2022/10/17 | 1,539 | 1,666 | 1,539 | 1,660 | +99 | +6.3% | 14,600 |
651～
700
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 | 349,000円 | +1.0% | +2.8% | 1.72% | 6.78倍 | 1.19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 | 184,600円 | +5.6% | +53.0% | 2.71% | 15.48倍 | 2.84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 | 216,400円 | +15.4% | +11.4% | 1.62% | 15.18倍 | 4.13倍 |
|
- |
| ぐるなび | 24,400円 | +10.7% | -19.5% | 0.00% | 58.79倍 | 2.79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 | 158,000円 | +26.0% | +6.3% | 1.12% | 19.66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
