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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 1,240 | 1,245 | 1,236 | 1,236 | -11 | -0.9% | 6,900 |
| 2022/08/01 | 1,259 | 1,259 | 1,240 | 1,247 | +7 | +0.6% | 7,900 |
| 2022/07/29 | 1,252 | 1,273 | 1,240 | 1,240 | -11 | -0.9% | 13,900 |
| 2022/07/28 | 1,310 | 1,316 | 1,250 | 1,251 | -56 | -4.3% | 24,800 |
| 2022/07/27 | 1,311 | 1,312 | 1,283 | 1,307 | +4 | +0.3% | 7,700 |
| 2022/07/26 | 1,310 | 1,310 | 1,301 | 1,303 | +4 | +0.3% | 1,700 |
| 2022/07/25 | 1,309 | 1,309 | 1,291 | 1,299 | +19 | +1.5% | 2,000 |
| 2022/07/22 | 1,275 | 1,286 | 1,272 | 1,280 | ±0 | ±0% | 3,500 |
| 2022/07/21 | 1,271 | 1,288 | 1,271 | 1,280 | +9 | +0.7% | 5,200 |
| 2022/07/20 | 1,304 | 1,305 | 1,271 | 1,271 | -18 | -1.4% | 4,600 |
| 2022/07/19 | 1,270 | 1,289 | 1,270 | 1,289 | +22 | +1.7% | 3,300 |
| 2022/07/15 | 1,299 | 1,299 | 1,265 | 1,267 | -34 | -2.6% | 11,100 |
| 2022/07/14 | 1,301 | 1,310 | 1,301 | 1,301 | -3 | -0.2% | 2,900 |
| 2022/07/13 | 1,310 | 1,310 | 1,293 | 1,304 | +37 | +2.9% | 4,200 |
| 2022/07/12 | 1,300 | 1,300 | 1,263 | 1,267 | -33 | -2.5% | 14,700 |
| 2022/07/11 | 1,290 | 1,322 | 1,290 | 1,300 | +10 | +0.8% | 7,900 |
| 2022/07/08 | 1,304 | 1,337 | 1,290 | 1,290 | -44 | -3.3% | 13,600 |
| 2022/07/07 | 1,331 | 1,347 | 1,291 | 1,334 | -2 | -0.1% | 16,300 |
| 2022/07/06 | 1,371 | 1,397 | 1,334 | 1,336 | -62 | -4.4% | 7,900 |
| 2022/07/05 | 1,375 | 1,402 | 1,365 | 1,398 | +14 | +1% | 5,400 |
| 2022/07/04 | 1,434 | 1,434 | 1,366 | 1,384 | +40 | +3% | 6,000 |
| 2022/07/01 | 1,383 | 1,387 | 1,344 | 1,344 | -39 | -2.8% | 8,000 |
| 2022/06/30 | 1,390 | 1,410 | 1,383 | 1,383 | -5 | -0.4% | 5,800 |
| 2022/06/29 | 1,395 | 1,416 | 1,350 | 1,388 | -110 | -7.3% | 34,100 |
| 2022/06/28 | 1,461 | 1,527 | 1,457 | 1,498 | +40 | +2.7% | 25,700 |
| 2022/06/27 | 1,508 | 1,508 | 1,450 | 1,458 | -27 | -1.8% | 12,800 |
| 2022/06/24 | 1,484 | 1,494 | 1,481 | 1,485 | +5 | +0.3% | 1,200 |
| 2022/06/23 | 1,482 | 1,509 | 1,480 | 1,480 | -15 | -1% | 3,700 |
| 2022/06/22 | 1,527 | 1,527 | 1,480 | 1,495 | -8 | -0.5% | 2,700 |
| 2022/06/21 | 1,517 | 1,534 | 1,460 | 1,503 | -15 | -1% | 5,500 |
| 2022/06/20 | 1,529 | 1,549 | 1,441 | 1,518 | -1 | -0.1% | 11,300 |
| 2022/06/17 | 1,500 | 1,595 | 1,497 | 1,519 | +47 | +3.2% | 18,500 |
| 2022/06/16 | 1,462 | 1,543 | 1,459 | 1,472 | +11 | +0.8% | 9,800 |
| 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 |
751～
800
件表示中 / 3769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 | 351,500円 | +1.0% | +2.8% | 1.71% | 6.84倍 | 1.20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 |
| 明豊ファシリ | 107,700円 | +3.0% | +2.4% | 3.99% | 13.69倍 | 2.26倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| ＡＶｉＣ | 218,900円 | +30.1% | +51.5% | 0.00% | 30.34倍 | 7.54倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| ブロメディア | 181,800円 | +5.6% | +53.0% | 2.75% | 15.25倍 | 2.80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 |
| アビスト | 342,500円 | +7.0% | -11.6% | 2.98% | 30.98倍 | 1.99倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
市場注目の銘柄
チャート関連のコラム
