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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,215 | 2,218 | 2,195 | 2,210 | ±0 | ±0% | 7,400 |
| 2025/01/10 | 2,210 | 2,211 | 2,199 | 2,210 | ±0 | ±0% | 1,600 |
| 2025/01/09 | 2,211 | 2,211 | 2,187 | 2,210 | -11 | -0.5% | 5,200 |
| 2025/01/08 | 2,230 | 2,230 | 2,211 | 2,221 | -9 | -0.4% | 4,400 |
| 2025/01/07 | 2,203 | 2,230 | 2,195 | 2,230 | +27 | +1.2% | 14,800 |
| 2025/01/06 | 2,186 | 2,215 | 2,186 | 2,203 | +8 | +0.4% | 5,600 |
| 2024/12/30 | 2,170 | 2,195 | 2,170 | 2,195 | +12 | +0.5% | 5,600 |
| 2024/12/27 | 2,164 | 2,192 | 2,160 | 2,183 | -22 | -1% | 13,400 |
| 2024/12/26 | 2,200 | 2,210 | 2,181 | 2,205 | +8 | +0.4% | 44,800 |
| 2024/12/25 | 2,192 | 2,197 | 2,162 | 2,197 | +29 | +1.3% | 10,400 |
| 2024/12/24 | 2,214 | 2,214 | 2,162 | 2,168 | -5 | -0.2% | 19,800 |
| 2024/12/23 | 2,202 | 2,202 | 2,173 | 2,173 | -23 | -1% | 16,300 |
| 2024/12/20 | 2,228 | 2,228 | 2,192 | 2,196 | -12 | -0.5% | 17,500 |
| 2024/12/19 | 2,227 | 2,234 | 2,207 | 2,208 | -29 | -1.3% | 21,300 |
| 2024/12/18 | 2,238 | 2,240 | 2,225 | 2,237 | +7 | +0.3% | 4,500 |
| 2024/12/17 | 2,250 | 2,252 | 2,227 | 2,230 | -18 | -0.8% | 32,500 |
| 2024/12/16 | 2,244 | 2,260 | 2,236 | 2,248 | +3 | +0.1% | 12,900 |
| 2024/12/13 | 2,234 | 2,245 | 2,226 | 2,245 | ±0 | ±0% | 5,500 |
| 2024/12/12 | 2,245 | 2,253 | 2,236 | 2,245 | ±0 | ±0% | 4,300 |
| 2024/12/11 | 2,245 | 2,245 | 2,236 | 2,245 | ±0 | ±0% | 5,500 |
| 2024/12/10 | 2,245 | 2,247 | 2,231 | 2,245 | +1 | ±0% | 12,800 |
| 2024/12/09 | 2,242 | 2,249 | 2,226 | 2,244 | +2 | +0.1% | 19,700 |
| 2024/12/06 | 2,242 | 2,250 | 2,240 | 2,242 | +7 | +0.3% | 2,500 |
| 2024/12/05 | 2,245 | 2,245 | 2,225 | 2,235 | -5 | -0.2% | 3,100 |
| 2024/12/04 | 2,252 | 2,254 | 2,240 | 2,240 | -12 | -0.5% | 8,700 |
| 2024/12/03 | 2,259 | 2,259 | 2,240 | 2,252 | +8 | +0.4% | 5,500 |
| 2024/12/02 | 2,235 | 2,244 | 2,226 | 2,244 | +19 | +0.9% | 3,800 |
| 2024/11/29 | 2,223 | 2,226 | 2,218 | 2,225 | +2 | +0.1% | 6,200 |
| 2024/11/28 | 2,233 | 2,255 | 2,216 | 2,223 | -10 | -0.4% | 8,400 |
| 2024/11/27 | 2,256 | 2,256 | 2,231 | 2,233 | -21 | -0.9% | 5,400 |
| 2024/11/26 | 2,243 | 2,255 | 2,240 | 2,254 | +10 | +0.4% | 1,300 |
| 2024/11/25 | 2,237 | 2,260 | 2,231 | 2,244 | +7 | +0.3% | 7,600 |
| 2024/11/22 | 2,249 | 2,250 | 2,227 | 2,237 | -13 | -0.6% | 8,300 |
| 2024/11/21 | 2,285 | 2,285 | 2,240 | 2,250 | -8 | -0.4% | 18,600 |
| 2024/11/20 | 2,252 | 2,277 | 2,252 | 2,258 | -13 | -0.6% | 9,700 |
| 2024/11/19 | 2,300 | 2,300 | 2,271 | 2,271 | ±0 | ±0% | 9,200 |
| 2024/11/18 | 2,226 | 2,271 | 2,207 | 2,271 | +45 | +2% | 22,000 |
| 2024/11/15 | 2,208 | 2,260 | 2,208 | 2,226 | +15 | +0.7% | 19,300 |
| 2024/11/14 | 2,258 | 2,268 | 2,210 | 2,211 | -21 | -0.9% | 26,400 |
| 2024/11/13 | 2,310 | 2,320 | 2,232 | 2,232 | -77 | -3.3% | 30,400 |
| 2024/11/12 | 2,300 | 2,310 | 2,289 | 2,309 | +9 | +0.4% | 7,300 |
| 2024/11/11 | 2,290 | 2,300 | 2,281 | 2,300 | +1 | ±0% | 5,600 |
| 2024/11/08 | 2,274 | 2,299 | 2,274 | 2,299 | +26 | +1.1% | 7,000 |
| 2024/11/07 | 2,284 | 2,287 | 2,270 | 2,273 | +3 | +0.1% | 4,700 |
| 2024/11/06 | 2,281 | 2,294 | 2,267 | 2,270 | -11 | -0.5% | 6,400 |
| 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 |
151～
200
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
