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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,299 | 2,299 | 2,280 | 2,281 | +4 | +0.2% | 2,400 |
| 2024/11/01 | 2,289 | 2,299 | 2,264 | 2,277 | -7 | -0.3% | 8,200 |
| 2024/10/31 | 2,263 | 2,286 | 2,263 | 2,284 | +42 | +1.9% | 9,900 |
| 2024/10/30 | 2,320 | 2,329 | 2,242 | 2,242 | -88 | -3.8% | 36,700 |
| 2024/10/29 | 2,330 | 2,332 | 2,318 | 2,330 | -1 | ±0% | 5,500 |
| 2024/10/28 | 2,339 | 2,339 | 2,312 | 2,331 | +31 | +1.3% | 4,300 |
| 2024/10/25 | 2,340 | 2,351 | 2,300 | 2,300 | -38 | -1.6% | 10,400 |
| 2024/10/24 | 2,344 | 2,368 | 2,332 | 2,338 | -1 | ±0% | 5,600 |
| 2024/10/23 | 2,324 | 2,339 | 2,323 | 2,339 | +16 | +0.7% | 700 |
| 2024/10/22 | 2,346 | 2,346 | 2,323 | 2,323 | -10 | -0.4% | 2,300 |
| 2024/10/21 | 2,346 | 2,346 | 2,320 | 2,333 | -2 | -0.1% | 2,100 |
| 2024/10/18 | 2,330 | 2,336 | 2,320 | 2,335 | -1 | ±0% | 800 |
| 2024/10/17 | 2,321 | 2,336 | 2,321 | 2,336 | +8 | +0.3% | 400 |
| 2024/10/16 | 2,321 | 2,342 | 2,321 | 2,328 | +3 | +0.1% | 1,900 |
| 2024/10/15 | 2,337 | 2,337 | 2,325 | 2,325 | +6 | +0.3% | 4,500 |
| 2024/10/11 | 2,310 | 2,319 | 2,304 | 2,319 | +19 | +0.8% | 2,700 |
| 2024/10/10 | 2,322 | 2,322 | 2,296 | 2,300 | -25 | -1.1% | 5,000 |
| 2024/10/09 | 2,364 | 2,364 | 2,324 | 2,325 | -15 | -0.6% | 2,600 |
| 2024/10/08 | 2,350 | 2,365 | 2,340 | 2,340 | -7 | -0.3% | 3,400 |
| 2024/10/07 | 2,335 | 2,363 | 2,335 | 2,347 | +12 | +0.5% | 6,200 |
| 2024/10/04 | 2,327 | 2,339 | 2,321 | 2,335 | +4 | +0.2% | 1,000 |
| 2024/10/03 | 2,321 | 2,334 | 2,311 | 2,331 | +10 | +0.4% | 2,900 |
| 2024/10/02 | 2,332 | 2,340 | 2,321 | 2,321 | ±0 | ±0% | 3,700 |
| 2024/10/01 | 2,314 | 2,336 | 2,314 | 2,321 | +7 | +0.3% | 1,800 |
| 2024/09/30 | 2,355 | 2,357 | 2,302 | 2,314 | -51 | -2.2% | 7,800 |
| 2024/09/27 | 2,364 | 2,379 | 2,355 | 2,365 | -1 | ±0% | 3,500 |
| 2024/09/26 | 2,365 | 2,368 | 2,348 | 2,366 | +31 | +1.3% | 4,600 |
| 2024/09/25 | 2,323 | 2,375 | 2,323 | 2,335 | +12 | +0.5% | 7,700 |
| 2024/09/24 | 2,326 | 2,339 | 2,313 | 2,323 | ±0 | ±0% | 3,700 |
| 2024/09/20 | 2,364 | 2,364 | 2,323 | 2,323 | -14 | -0.6% | 3,700 |
| 2024/09/19 | 2,346 | 2,367 | 2,324 | 2,337 | -20 | -0.8% | 3,900 |
| 2024/09/18 | 2,380 | 2,380 | 2,336 | 2,357 | -18 | -0.8% | 3,500 |
| 2024/09/17 | 2,288 | 2,375 | 2,288 | 2,375 | +88 | +3.8% | 10,800 |
| 2024/09/13 | 2,250 | 2,287 | 2,250 | 2,287 | +37 | +1.6% | 6,400 |
| 2024/09/12 | 2,221 | 2,265 | 2,221 | 2,250 | +29 | +1.3% | 2,300 |
| 2024/09/11 | 2,267 | 2,280 | 2,200 | 2,221 | -94 | -4.1% | 12,500 |
| 2024/09/10 | 2,304 | 2,318 | 2,304 | 2,315 | +17 | +0.7% | 7,500 |
| 2024/09/09 | 2,226 | 2,298 | 2,224 | 2,298 | +42 | +1.9% | 6,200 |
| 2024/09/06 | 2,297 | 2,297 | 2,242 | 2,256 | -41 | -1.8% | 4,700 |
| 2024/09/05 | 2,250 | 2,299 | 2,250 | 2,297 | +47 | +2.1% | 2,600 |
| 2024/09/04 | 2,306 | 2,306 | 2,249 | 2,250 | -56 | -2.4% | 8,000 |
| 2024/09/03 | 2,305 | 2,322 | 2,276 | 2,306 | +19 | +0.8% | 6,500 |
| 2024/09/02 | 2,311 | 2,324 | 2,280 | 2,287 | -36 | -1.5% | 6,700 |
| 2024/08/30 | 2,320 | 2,335 | 2,303 | 2,323 | +17 | +0.7% | 3,900 |
| 2024/08/29 | 2,345 | 2,345 | 2,301 | 2,306 | -18 | -0.8% | 4,800 |
| 2024/08/28 | 2,374 | 2,374 | 2,324 | 2,324 | -37 | -1.6% | 3,800 |
| 2024/08/27 | 2,351 | 2,376 | 2,313 | 2,361 | +20 | +0.9% | 4,200 |
| 2024/08/26 | 2,338 | 2,350 | 2,311 | 2,341 | +31 | +1.3% | 4,100 |
| 2024/08/23 | 2,277 | 2,325 | 2,277 | 2,310 | +33 | +1.4% | 8,000 |
| 2024/08/22 | 2,294 | 2,294 | 2,270 | 2,277 | +4 | +0.2% | 1,800 |
101～
150
件表示中 / 3673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 | 273,300円 | +1.0% | +2.8% | 2.20% | 5.31倍 | 0.99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 |
| ライドオンＥＸ | 98,600円 | -3.2% | -35.7% | 1.52% | 25.92倍 | 1.28倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| ＦＣＥ | 48,600円 | +14.9% | +29.6% | 1.44% | 16.95倍 | 3.17倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| フルハシＥＰＯ | 90,100円 | +9.0% | +14.0% | 3.11% | 10.59倍 | 1.95倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| アドウェイズ | 25,200円 | -7.8% | -66.2% | 2.52% | 494.12倍 | 0.73倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
