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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 2022/03/31 | 1,350 | 1,350 | 1,325 | 1,327 | -23 | -1.7% | 5,200 |
| 2022/03/30 | 1,301 | 1,350 | 1,299 | 1,350 | +36 | +2.7% | 6,000 |
| 2022/03/29 | 1,310 | 1,314 | 1,286 | 1,314 | +3 | +0.2% | 5,300 |
| 2022/03/28 | 1,272 | 1,327 | 1,250 | 1,311 | +44 | +3.5% | 9,700 |
| 2022/03/25 | 1,285 | 1,285 | 1,238 | 1,267 | +6 | +0.5% | 4,900 |
| 2022/03/24 | 1,252 | 1,261 | 1,251 | 1,261 | ±0 | ±0% | 1,400 |
| 2022/03/23 | 1,280 | 1,295 | 1,261 | 1,261 | -1 | -0.1% | 6,400 |
| 2022/03/22 | 1,245 | 1,278 | 1,245 | 1,262 | +18 | +1.4% | 6,300 |
| 2022/03/18 | 1,213 | 1,262 | 1,213 | 1,244 | -29 | -2.3% | 13,800 |
| 2022/03/17 | 1,280 | 1,280 | 1,263 | 1,273 | -7 | -0.5% | 3,000 |
| 2022/03/16 | 1,296 | 1,300 | 1,267 | 1,280 | -26 | -2% | 3,500 |
| 2022/03/15 | 1,299 | 1,350 | 1,295 | 1,306 | +30 | +2.4% | 16,400 |
| 2022/03/14 | 1,271 | 1,330 | 1,261 | 1,276 | +11 | +0.9% | 6,200 |
| 2022/03/11 | 1,276 | 1,280 | 1,253 | 1,265 | -71 | -5.3% | 8,000 |
| 2022/03/10 | 1,215 | 1,354 | 1,190 | 1,336 | +166 | +14.2% | 36,200 |
| 2022/03/09 | 1,101 | 1,170 | 1,101 | 1,170 | +70 | +6.4% | 7,700 |
| 2022/03/08 | 1,160 | 1,160 | 1,100 | 1,100 | -70 | -6% | 6,000 |
801～
850
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
