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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 3,325 | 3,460 | 3,320 | 3,455 | +130 | +3.9% | 4,600 |
| 2017/09/25 | 3,305 | 3,330 | 3,305 | 3,325 | +15 | +0.5% | 1,600 |
| 2017/09/22 | 3,345 | 3,345 | 3,255 | 3,310 | -10 | -0.3% | 1,800 |
| 2017/09/21 | 3,280 | 3,320 | 3,250 | 3,320 | +90 | +2.8% | 2,400 |
| 2017/09/20 | 3,320 | 3,320 | 3,230 | 3,230 | -30 | -0.9% | 2,600 |
| 2017/09/19 | 3,245 | 3,270 | 3,235 | 3,260 | +40 | +1.2% | 2,100 |
| 2017/09/15 | 3,270 | 3,270 | 3,205 | 3,220 | -50 | -1.5% | 2,600 |
| 2017/09/14 | 3,265 | 3,270 | 3,215 | 3,270 | +35 | +1.1% | 1,700 |
| 2017/09/13 | 3,290 | 3,290 | 3,235 | 3,235 | -55 | -1.7% | 2,600 |
| 2017/09/12 | 3,270 | 3,290 | 3,210 | 3,290 | +30 | +0.9% | 3,500 |
| 2017/09/11 | 3,350 | 3,390 | 3,205 | 3,260 | -90 | -2.7% | 2,800 |
| 2017/09/08 | 3,275 | 3,445 | 3,255 | 3,350 | +10 | +0.3% | 3,400 |
| 2017/09/07 | 3,410 | 3,410 | 3,300 | 3,340 | -70 | -2.1% | 2,100 |
| 2017/09/06 | 3,260 | 3,410 | 3,250 | 3,410 | +80 | +2.4% | 800 |
| 2017/09/05 | 3,395 | 3,395 | 3,315 | 3,330 | -105 | -3.1% | 3,200 |
| 2017/09/04 | 3,405 | 3,435 | 3,405 | 3,435 | -20 | -0.6% | 900 |
| 2017/09/01 | 3,425 | 3,490 | 3,425 | 3,455 | -40 | -1.1% | 1,100 |
| 2017/08/31 | 3,410 | 3,500 | 3,400 | 3,495 | +85 | +2.5% | 2,700 |
| 2017/08/30 | 3,410 | 3,455 | 3,400 | 3,410 | -35 | -1% | 1,900 |
| 2017/08/29 | 3,485 | 3,485 | 3,390 | 3,445 | +10 | +0.3% | 1,700 |
| 2017/08/28 | 3,495 | 3,495 | 3,435 | 3,435 | ±0 | ±0% | 400 |
| 2017/08/25 | 3,470 | 3,475 | 3,420 | 3,435 | -35 | -1% | 1,400 |
| 2017/08/24 | 3,475 | 3,480 | 3,470 | 3,470 | -30 | -0.9% | 900 |
| 2017/08/23 | 3,475 | 3,500 | 3,470 | 3,500 | +30 | +0.9% | 1,500 |
| 2017/08/22 | 3,460 | 3,490 | 3,460 | 3,470 | +15 | +0.4% | 1,500 |
| 2017/08/21 | 3,500 | 3,500 | 3,440 | 3,455 | +20 | +0.6% | 1,400 |
| 2017/08/18 | 3,445 | 3,450 | 3,340 | 3,435 | -10 | -0.3% | 2,400 |
| 2017/08/17 | 3,370 | 3,445 | 3,350 | 3,445 | +75 | +2.2% | 2,800 |
| 2017/08/16 | 3,485 | 3,500 | 3,355 | 3,370 | -70 | -2% | 7,500 |
| 2017/08/15 | 3,395 | 3,455 | 3,395 | 3,440 | +10 | +0.3% | 3,700 |
| 2017/08/14 | 3,450 | 3,450 | 3,330 | 3,430 | -25 | -0.7% | 3,800 |
| 2017/08/10 | 3,500 | 3,500 | 3,450 | 3,455 | +25 | +0.7% | 1,900 |
| 2017/08/09 | 3,500 | 3,500 | 3,330 | 3,430 | -50 | -1.4% | 4,900 |
| 2017/08/08 | 3,475 | 3,480 | 3,440 | 3,480 | ±0 | ±0% | 2,800 |
| 2017/08/07 | 3,475 | 3,490 | 3,405 | 3,480 | -10 | -0.3% | 5,400 |
| 2017/08/04 | 3,500 | 3,500 | 3,395 | 3,490 | +70 | +2% | 8,200 |
| 2017/08/03 | 3,400 | 3,490 | 3,400 | 3,420 | +65 | +1.9% | 6,000 |
| 2017/08/02 | 3,330 | 3,355 | 3,305 | 3,355 | +35 | +1.1% | 2,100 |
| 2017/08/01 | 3,395 | 3,395 | 3,270 | 3,320 | -25 | -0.7% | 3,600 |
| 2017/07/31 | 3,290 | 3,345 | 3,240 | 3,345 | +80 | +2.5% | 11,800 |
| 2017/07/28 | 3,215 | 3,280 | 3,185 | 3,265 | +50 | +1.6% | 6,900 |
| 2017/07/27 | 3,290 | 3,290 | 3,215 | 3,215 | +5 | +0.2% | 6,700 |
| 2017/07/26 | 3,225 | 3,225 | 3,155 | 3,210 | +55 | +1.7% | 3,300 |
| 2017/07/25 | 3,130 | 3,225 | 3,130 | 3,155 | -10 | -0.3% | 5,500 |
| 2017/07/24 | 3,220 | 3,290 | 3,145 | 3,165 | +155 | +5.1% | 21,800 |
| 2017/07/21 | 3,015 | 3,020 | 3,005 | 3,010 | +5 | +0.2% | 2,100 |
| 2017/07/20 | 3,055 | 3,080 | 3,000 | 3,005 | -55 | -1.8% | 7,200 |
| 2017/07/19 | 3,015 | 3,065 | 3,015 | 3,060 | +45 | +1.5% | 1,500 |
| 2017/07/18 | 3,025 | 3,055 | 3,015 | 3,015 | -55 | -1.8% | 2,200 |
| 2017/07/14 | 3,005 | 3,070 | 3,005 | 3,070 | +50 | +1.7% | 1,800 |
1901～
1950
件表示中 / 3738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 | 369,000円 | +1.0% | +2.8% | 1.63% | 7.18倍 | 1.34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 |
| ぐるなび | 25,600円 | +10.7% | -19.5% | 0.00% | 61.69倍 | 2.93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 |
| ＡＢ＆Ｃ | 95,400円 | +9.7% | +21.4% | 2.94% | 10.78倍 | 1.58倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| ブロメディア | 191,700円 | +5.6% | +53.0% | 2.61% | 16.07倍 | 2.95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 |
| ブティックス | 140,500円 | +23.2% | +33.4% | 0.00% | 13.06倍 | 6.83倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
市場注目の銘柄
チャート関連のコラム
