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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 3,250 | 3,280 | 3,205 | 3,240 | -5 | -0.2% | 3,300 |
| 2018/04/10 | 3,235 | 3,275 | 3,215 | 3,245 | +15 | +0.5% | 1,500 |
| 2018/04/09 | 3,285 | 3,290 | 3,195 | 3,230 | -50 | -1.5% | 3,800 |
| 2018/04/06 | 3,330 | 3,330 | 3,280 | 3,280 | -65 | -1.9% | 4,100 |
| 2018/04/05 | 3,385 | 3,400 | 3,330 | 3,345 | -5 | -0.1% | 5,000 |
| 2018/04/04 | 3,375 | 3,380 | 3,250 | 3,350 | +185 | +5.8% | 10,300 |
| 2018/04/03 | 3,110 | 3,255 | 3,110 | 3,165 | +40 | +1.3% | 4,700 |
| 2018/04/02 | 3,170 | 3,170 | 3,120 | 3,125 | +25 | +0.8% | 3,600 |
| 2018/03/30 | 3,075 | 3,185 | 3,070 | 3,100 | +75 | +2.5% | 4,700 |
| 2018/03/29 | 2,965 | 3,070 | 2,965 | 3,025 | +61 | +2.1% | 3,700 |
| 2018/03/28 | 2,927 | 2,984 | 2,925 | 2,964 | +37 | +1.3% | 4,700 |
| 2018/03/27 | 2,874 | 2,929 | 2,870 | 2,927 | +66 | +2.3% | 6,200 |
| 2018/03/26 | 2,850 | 2,861 | 2,801 | 2,861 | -32 | -1.1% | 4,800 |
| 2018/03/23 | 2,971 | 2,971 | 2,892 | 2,893 | -112 | -3.7% | 6,500 |
| 2018/03/22 | 3,050 | 3,055 | 3,000 | 3,005 | -15 | -0.5% | 2,600 |
| 2018/03/20 | 3,005 | 3,035 | 3,005 | 3,020 | +15 | +0.5% | 1,300 |
| 2018/03/19 | 3,175 | 3,175 | 3,005 | 3,005 | -125 | -4% | 5,300 |
| 2018/03/16 | 3,150 | 3,185 | 3,120 | 3,130 | -20 | -0.6% | 4,000 |
| 2018/03/15 | 3,165 | 3,170 | 3,140 | 3,150 | -15 | -0.5% | 2,700 |
| 2018/03/14 | 3,180 | 3,180 | 3,135 | 3,165 | +20 | +0.6% | 2,900 |
| 2018/03/13 | 3,215 | 3,220 | 3,145 | 3,145 | -70 | -2.2% | 4,200 |
| 2018/03/12 | 3,190 | 3,230 | 3,190 | 3,215 | +25 | +0.8% | 1,600 |
| 2018/03/09 | 3,125 | 3,235 | 3,125 | 3,190 | +65 | +2.1% | 6,000 |
| 2018/03/08 | 3,130 | 3,150 | 3,075 | 3,125 | -10 | -0.3% | 4,400 |
| 2018/03/07 | 3,120 | 3,225 | 3,120 | 3,135 | -45 | -1.4% | 4,700 |
| 2018/03/06 | 3,290 | 3,290 | 3,150 | 3,180 | -45 | -1.4% | 4,100 |
| 2018/03/05 | 3,265 | 3,265 | 3,140 | 3,225 | -25 | -0.8% | 3,400 |
| 2018/03/02 | 3,340 | 3,340 | 3,240 | 3,250 | -105 | -3.1% | 4,300 |
| 2018/03/01 | 3,375 | 3,390 | 3,325 | 3,355 | -20 | -0.6% | 4,400 |
| 2018/02/28 | 3,435 | 3,435 | 3,370 | 3,375 | -25 | -0.7% | 2,100 |
| 2018/02/27 | 3,365 | 3,400 | 3,360 | 3,400 | +35 | +1% | 3,000 |
| 2018/02/26 | 3,325 | 3,385 | 3,325 | 3,365 | +40 | +1.2% | 2,500 |
| 2018/02/23 | 3,340 | 3,340 | 3,325 | 3,325 | +10 | +0.3% | 400 |
| 2018/02/22 | 3,350 | 3,350 | 3,315 | 3,315 | -45 | -1.3% | 3,400 |
| 2018/02/21 | 3,380 | 3,385 | 3,360 | 3,360 | -25 | -0.7% | 3,200 |
| 2018/02/20 | 3,405 | 3,420 | 3,380 | 3,385 | -15 | -0.4% | 2,000 |
| 2018/02/19 | 3,400 | 3,415 | 3,380 | 3,400 | +80 | +2.4% | 2,400 |
| 2018/02/16 | 3,300 | 3,340 | 3,265 | 3,320 | +5 | +0.2% | 6,500 |
| 2018/02/15 | 3,730 | 3,730 | 3,315 | 3,315 | -375 | -10.2% | 13,000 |
| 2018/02/14 | 3,610 | 3,700 | 3,505 | 3,690 | +10 | +0.3% | 5,900 |
| 2018/02/13 | 3,865 | 3,865 | 3,640 | 3,680 | -185 | -4.8% | 4,900 |
| 2018/02/09 | 3,840 | 3,870 | 3,795 | 3,865 | +15 | +0.4% | 5,000 |
| 2018/02/08 | 3,825 | 3,875 | 3,825 | 3,850 | +35 | +0.9% | 3,100 |
| 2018/02/07 | 3,910 | 4,000 | 3,815 | 3,815 | -25 | -0.7% | 6,000 |
| 2018/02/06 | 4,045 | 4,095 | 3,800 | 3,840 | -345 | -8.2% | 12,500 |
| 2018/02/05 | 4,200 | 4,230 | 4,135 | 4,185 | -15 | -0.4% | 4,900 |
| 2018/02/02 | 4,185 | 4,210 | 4,175 | 4,200 | +65 | +1.6% | 4,400 |
| 2018/02/01 | 4,065 | 4,140 | 4,040 | 4,135 | +75 | +1.8% | 4,300 |
| 2018/01/31 | 4,090 | 4,105 | 4,050 | 4,060 | +5 | +0.1% | 4,100 |
| 2018/01/30 | 4,135 | 4,135 | 4,035 | 4,055 | -115 | -2.8% | 4,800 |
1801～
1850
件表示中 / 3770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 | 350,500円 | +1.0% | +2.8% | 1.71% | 6.82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 |
| 日エコシステム | 158,300円 | +26.0% | +6.3% | 1.12% | 19.70倍 | 2.36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 |
| 明豊ファシリ | 107,500円 | +3.0% | +2.4% | 4.00% | 13.67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 |
| ぐるなび | 24,000円 | +10.7% | -19.5% | 0.00% | 57.83倍 | 2.75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 |
| アビスト | 343,000円 | +7.0% | -11.6% | 2.97% | 31.02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
