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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,480 | 2,492 | 2,456 | 2,460 | -6 | -0.2% | 6,000 |
| 2024/06/07 | 2,441 | 2,466 | 2,440 | 2,466 | +25 | +1% | 3,400 |
| 2024/06/06 | 2,478 | 2,478 | 2,437 | 2,441 | +3 | +0.1% | 3,900 |
| 2024/06/05 | 2,471 | 2,486 | 2,438 | 2,438 | -33 | -1.3% | 6,500 |
| 2024/06/04 | 2,428 | 2,486 | 2,424 | 2,471 | +47 | +1.9% | 5,600 |
| 2024/06/03 | 2,427 | 2,427 | 2,408 | 2,424 | +10 | +0.4% | 1,500 |
| 2024/05/31 | 2,361 | 2,414 | 2,361 | 2,414 | +34 | +1.4% | 4,700 |
| 2024/05/30 | 2,350 | 2,385 | 2,340 | 2,380 | +19 | +0.8% | 6,100 |
| 2024/05/29 | 2,411 | 2,422 | 2,360 | 2,361 | -47 | -2% | 10,100 |
| 2024/05/28 | 2,386 | 2,438 | 2,362 | 2,408 | +23 | +1% | 14,100 |
| 2024/05/27 | 2,358 | 2,385 | 2,349 | 2,385 | +40 | +1.7% | 6,000 |
| 2024/05/24 | 2,361 | 2,361 | 2,327 | 2,345 | -26 | -1.1% | 11,600 |
| 2024/05/23 | 2,389 | 2,411 | 2,361 | 2,371 | -6 | -0.3% | 6,100 |
| 2024/05/22 | 2,362 | 2,386 | 2,338 | 2,377 | +16 | +0.7% | 11,100 |
| 2024/05/21 | 2,346 | 2,403 | 2,335 | 2,361 | +16 | +0.7% | 15,100 |
| 2024/05/20 | 2,309 | 2,360 | 2,309 | 2,345 | +35 | +1.5% | 27,700 |
| 2024/05/17 | 2,298 | 2,311 | 2,285 | 2,310 | +12 | +0.5% | 11,800 |
| 2024/05/16 | 2,314 | 2,314 | 2,271 | 2,298 | +10 | +0.4% | 32,800 |
| 2024/05/15 | 2,425 | 2,427 | 2,266 | 2,288 | -237 | -9.4% | 96,100 |
| 2024/05/14 | 2,484 | 2,536 | 2,475 | 2,525 | +65 | +2.6% | 14,300 |
| 2024/05/13 | 2,500 | 2,508 | 2,442 | 2,460 | -33 | -1.3% | 24,700 |
| 2024/05/10 | 2,518 | 2,518 | 2,484 | 2,493 | -37 | -1.5% | 12,000 |
| 2024/05/09 | 2,510 | 2,544 | 2,483 | 2,530 | +29 | +1.2% | 14,900 |
| 2024/05/08 | 2,512 | 2,545 | 2,501 | 2,501 | -24 | -1% | 9,900 |
| 2024/05/07 | 2,519 | 2,534 | 2,503 | 2,525 | +26 | +1% | 7,800 |
| 2024/05/02 | 2,491 | 2,516 | 2,490 | 2,499 | +8 | +0.3% | 4,800 |
| 2024/05/01 | 2,517 | 2,521 | 2,482 | 2,491 | -40 | -1.6% | 15,000 |
| 2024/04/30 | 2,515 | 2,541 | 2,505 | 2,531 | +2 | +0.1% | 14,300 |
| 2024/04/26 | 2,596 | 2,599 | 2,516 | 2,529 | -73 | -2.8% | 41,300 |
| 2024/04/25 | 2,626 | 2,637 | 2,595 | 2,602 | -34 | -1.3% | 8,800 |
| 2024/04/24 | 2,630 | 2,648 | 2,619 | 2,636 | -6 | -0.2% | 7,700 |
| 2024/04/23 | 2,611 | 2,643 | 2,611 | 2,642 | +51 | +2% | 8,400 |
| 2024/04/22 | 2,571 | 2,597 | 2,563 | 2,591 | +59 | +2.3% | 12,800 |
| 2024/04/19 | 2,574 | 2,575 | 2,467 | 2,532 | -64 | -2.5% | 21,300 |
| 2024/04/18 | 2,559 | 2,610 | 2,559 | 2,596 | +37 | +1.4% | 7,600 |
| 2024/04/17 | 2,556 | 2,578 | 2,510 | 2,559 | +9 | +0.4% | 11,000 |
| 2024/04/16 | 2,631 | 2,635 | 2,546 | 2,550 | -84 | -3.2% | 22,500 |
| 2024/04/15 | 2,615 | 2,639 | 2,576 | 2,634 | -25 | -0.9% | 18,400 |
| 2024/04/12 | 2,650 | 2,659 | 2,620 | 2,659 | +4 | +0.2% | 13,400 |
| 2024/04/11 | 2,651 | 2,665 | 2,643 | 2,655 | -35 | -1.3% | 7,300 |
| 2024/04/10 | 2,642 | 2,711 | 2,642 | 2,690 | +49 | +1.9% | 8,600 |
| 2024/04/09 | 2,639 | 2,672 | 2,630 | 2,641 | +2 | +0.1% | 9,000 |
| 2024/04/08 | 2,636 | 2,723 | 2,634 | 2,639 | +3 | +0.1% | 13,800 |
| 2024/04/05 | 2,660 | 2,663 | 2,620 | 2,636 | -38 | -1.4% | 15,100 |
| 2024/04/04 | 2,723 | 2,723 | 2,657 | 2,674 | -40 | -1.5% | 15,400 |
| 2024/04/03 | 2,711 | 2,771 | 2,710 | 2,714 | -19 | -0.7% | 12,900 |
| 2024/04/02 | 2,728 | 2,752 | 2,720 | 2,733 | -8 | -0.3% | 5,400 |
| 2024/04/01 | 2,810 | 2,810 | 2,710 | 2,741 | -66 | -2.4% | 15,800 |
| 2024/03/29 | 2,792 | 2,853 | 2,790 | 2,807 | +15 | +0.5% | 5,200 |
| 2024/03/28 | 2,854 | 2,880 | 2,792 | 2,792 | -18 | -0.6% | 17,100 |
201～
250
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
