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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 3,060 | 3,080 | 3,040 | 3,040 | -20 | -0.7% | 4,000 |
| 2025/06/10 | 3,055 | 3,090 | 3,055 | 3,060 | +5 | +0.2% | 2,000 |
| 2025/06/09 | 3,110 | 3,110 | 3,040 | 3,055 | +5 | +0.2% | 2,800 |
| 2025/06/06 | 3,090 | 3,100 | 3,050 | 3,050 | -15 | -0.5% | 2,200 |
| 2025/06/05 | 3,060 | 3,100 | 3,060 | 3,065 | -20 | -0.6% | 2,000 |
| 2025/06/04 | 3,090 | 3,120 | 3,075 | 3,085 | -5 | -0.2% | 5,100 |
| 2025/06/03 | 3,095 | 3,100 | 3,055 | 3,090 | +5 | +0.2% | 3,300 |
| 2025/06/02 | 3,035 | 3,090 | 3,035 | 3,085 | +30 | +1% | 2,100 |
| 2025/05/30 | 3,050 | 3,095 | 3,050 | 3,055 | +5 | +0.2% | 3,100 |
| 2025/05/29 | 3,100 | 3,100 | 3,040 | 3,050 | ±0 | ±0% | 3,500 |
| 2025/05/28 | 3,080 | 3,110 | 3,050 | 3,050 | -10 | -0.3% | 4,600 |
| 2025/05/27 | 3,055 | 3,110 | 3,055 | 3,060 | +5 | +0.2% | 6,000 |
| 2025/05/26 | 3,095 | 3,130 | 3,040 | 3,055 | -65 | -2.1% | 9,100 |
| 2025/05/23 | 3,165 | 3,180 | 3,100 | 3,120 | -45 | -1.4% | 4,500 |
| 2025/05/22 | 3,170 | 3,185 | 3,145 | 3,165 | -5 | -0.2% | 3,400 |
| 2025/05/21 | 3,265 | 3,290 | 3,170 | 3,170 | -65 | -2% | 16,400 |
| 2025/05/20 | 3,165 | 3,270 | 3,165 | 3,235 | +70 | +2.2% | 6,500 |
| 2025/05/19 | 3,050 | 3,230 | 3,050 | 3,165 | +85 | +2.8% | 10,300 |
| 2025/05/16 | 3,085 | 3,155 | 3,075 | 3,080 | -35 | -1.1% | 8,200 |
| 2025/05/15 | 3,150 | 3,245 | 3,115 | 3,115 | -35 | -1.1% | 9,300 |
| 2025/05/14 | 3,120 | 3,190 | 3,035 | 3,150 | -5 | -0.2% | 14,300 |
| 2025/05/13 | 3,215 | 3,290 | 3,135 | 3,155 | -25 | -0.8% | 13,700 |
| 2025/05/12 | 3,280 | 3,310 | 3,180 | 3,180 | -110 | -3.3% | 9,600 |
| 2025/05/09 | 3,330 | 3,330 | 3,200 | 3,290 | -40 | -1.2% | 21,600 |
| 2025/05/08 | 3,200 | 3,330 | 3,155 | 3,330 | +145 | +4.6% | 20,400 |
| 2025/05/07 | 3,040 | 3,230 | 3,040 | 3,185 | +145 | +4.8% | 20,800 |
| 2025/05/02 | 3,075 | 3,145 | 3,025 | 3,040 | -60 | -1.9% | 12,900 |
| 2025/05/01 | 3,055 | 3,145 | 3,055 | 3,100 | -25 | -0.8% | 19,400 |
| 2025/04/30 | 2,976 | 3,130 | 2,976 | 3,125 | +149 | +5% | 18,200 |
| 2025/04/28 | 2,943 | 3,035 | 2,930 | 2,976 | +33 | +1.1% | 10,700 |
| 2025/04/25 | 2,926 | 2,943 | 2,891 | 2,943 | +17 | +0.6% | 8,600 |
| 2025/04/24 | 2,901 | 2,937 | 2,872 | 2,926 | +37 | +1.3% | 7,200 |
| 2025/04/23 | 2,861 | 2,926 | 2,852 | 2,889 | +14 | +0.5% | 4,200 |
| 2025/04/22 | 2,895 | 2,917 | 2,819 | 2,875 | +3 | +0.1% | 3,200 |
| 2025/04/21 | 2,880 | 2,900 | 2,863 | 2,872 | -8 | -0.3% | 7,300 |
| 2025/04/18 | 2,839 | 2,899 | 2,833 | 2,880 | +53 | +1.9% | 6,400 |
| 2025/04/17 | 2,759 | 2,847 | 2,739 | 2,827 | +70 | +2.5% | 13,200 |
| 2025/04/16 | 2,711 | 2,778 | 2,711 | 2,757 | +2 | +0.1% | 3,000 |
| 2025/04/15 | 2,737 | 2,769 | 2,712 | 2,755 | +43 | +1.6% | 6,500 |
| 2025/04/14 | 2,696 | 2,770 | 2,696 | 2,712 | +22 | +0.8% | 11,300 |
| 2025/04/11 | 2,628 | 2,704 | 2,597 | 2,690 | +15 | +0.6% | 7,200 |
| 2025/04/10 | 2,749 | 2,749 | 2,578 | 2,675 | +126 | +4.9% | 14,800 |
| 2025/04/09 | 2,596 | 2,637 | 2,548 | 2,549 | -97 | -3.7% | 10,500 |
| 2025/04/08 | 2,551 | 2,692 | 2,551 | 2,646 | +145 | +5.8% | 7,200 |
| 2025/04/07 | 2,366 | 2,607 | 2,366 | 2,501 | -232 | -8.5% | 35,800 |
| 2025/04/04 | 2,749 | 2,780 | 2,608 | 2,733 | -66 | -2.4% | 34,700 |
| 2025/04/03 | 2,738 | 2,832 | 2,738 | 2,799 | -39 | -1.4% | 12,100 |
| 2025/04/02 | 2,907 | 2,915 | 2,812 | 2,838 | -41 | -1.4% | 11,800 |
| 2025/04/01 | 2,915 | 2,927 | 2,879 | 2,879 | +14 | +0.5% | 6,700 |
| 2025/03/31 | 2,875 | 2,883 | 2,802 | 2,865 | -60 | -2.1% | 9,400 |
51～
100
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
