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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 251 | 252 | 251 | 251 | -1 | -0.4% | 12,000 |
| 2010/09/28 | 253 | 253 | 250 | 252 | -1 | -0.4% | 17,000 |
| 2010/09/27 | 251 | 253 | 251 | 253 | +3 | +1.2% | 14,000 |
| 2010/09/24 | 249 | 251 | 249 | 250 | +1 | +0.4% | 15,000 |
| 2010/09/22 | 251 | 251 | 249 | 249 | -1 | -0.4% | 9,000 |
| 2010/09/21 | 252 | 252 | 250 | 250 | ±0 | ±0% | 18,000 |
| 2010/09/17 | 253 | 253 | 250 | 250 | -1 | -0.4% | 22,000 |
| 2010/09/16 | 251 | 251 | 251 | 251 | +2 | +0.8% | 6,000 |
| 2010/09/15 | 251 | 251 | 249 | 249 | -1 | -0.4% | 27,000 |
| 2010/09/14 | 249 | 250 | 249 | 250 | +1 | +0.4% | 27,000 |
| 2010/09/13 | 250 | 251 | 249 | 249 | -1 | -0.4% | 13,000 |
| 2010/09/10 | 253 | 253 | 247 | 250 | -2 | -0.8% | 35,000 |
| 2010/09/09 | 253 | 253 | 250 | 252 | +1 | +0.4% | 6,000 |
| 2010/09/08 | 253 | 253 | 250 | 251 | -2 | -0.8% | 32,000 |
| 2010/09/07 | 251 | 253 | 251 | 253 | +2 | +0.8% | 6,000 |
| 2010/09/06 | 250 | 252 | 250 | 251 | +1 | +0.4% | 6,000 |
| 2010/09/03 | 249 | 250 | 249 | 250 | +2 | +0.8% | 15,000 |
| 2010/09/02 | 249 | 249 | 248 | 248 | +1 | +0.4% | 16,000 |
| 2010/09/01 | 247 | 248 | 247 | 247 | -1 | -0.4% | 15,000 |
| 2010/08/31 | 251 | 251 | 248 | 248 | -7 | -2.7% | 13,000 |
| 2010/08/30 | 255 | 255 | 254 | 255 | +5 | +2% | 9,000 |
| 2010/08/27 | 248 | 254 | 248 | 250 | -3 | -1.2% | 20,000 |
| 2010/08/26 | 253 | 253 | 248 | 253 | ±0 | ±0% | 49,000 |
| 2010/08/25 | 250 | 255 | 250 | 253 | +3 | +1.2% | 7,000 |
| 2010/08/24 | 246 | 250 | 246 | 250 | +3 | +1.2% | 15,000 |
| 2010/08/23 | 253 | 253 | 247 | 247 | -4 | -1.6% | 23,000 |
| 2010/08/20 | 252 | 253 | 251 | 251 | -2 | -0.8% | 10,000 |
| 2010/08/19 | 252 | 253 | 251 | 253 | +2 | +0.8% | 8,000 |
| 2010/08/18 | 252 | 253 | 251 | 251 | -1 | -0.4% | 16,000 |
| 2010/08/17 | 253 | 253 | 250 | 252 | -2 | -0.8% | 23,000 |
| 2010/08/16 | 253 | 259 | 253 | 254 | -1 | -0.4% | 24,000 |
| 2010/08/13 | 255 | 256 | 255 | 255 | ±0 | ±0% | 10,000 |
| 2010/08/12 | 256 | 256 | 255 | 255 | +1 | +0.4% | 11,000 |
| 2010/08/11 | 258 | 258 | 254 | 254 | -2 | -0.8% | 26,000 |
| 2010/08/10 | 258 | 258 | 256 | 256 | -2 | -0.8% | 12,000 |
| 2010/08/09 | 257 | 259 | 257 | 258 | ±0 | ±0% | 10,000 |
| 2010/08/06 | 257 | 258 | 256 | 258 | +2 | +0.8% | 13,000 |
| 2010/08/05 | 259 | 259 | 256 | 256 | ±0 | ±0% | 16,000 |
| 2010/08/04 | 262 | 262 | 256 | 256 | -3 | -1.2% | 19,000 |
| 2010/08/03 | 259 | 260 | 259 | 259 | +2 | +0.8% | 7,000 |
| 2010/08/02 | 256 | 258 | 255 | 257 | ±0 | ±0% | 11,000 |
| 2010/07/30 | 261 | 261 | 256 | 257 | -4 | -1.5% | 24,000 |
| 2010/07/29 | 267 | 267 | 261 | 261 | -6 | -2.2% | 10,000 |
| 2010/07/28 | 262 | 267 | 262 | 267 | +6 | +2.3% | 23,000 |
| 2010/07/27 | 259 | 265 | 259 | 261 | -1 | -0.4% | 18,000 |
| 2010/07/26 | 260 | 262 | 258 | 262 | +3 | +1.2% | 21,000 |
| 2010/07/23 | 257 | 259 | 254 | 259 | ±0 | ±0% | 22,000 |
| 2010/07/22 | 259 | 259 | 258 | 259 | +1 | +0.4% | 12,000 |
| 2010/07/21 | 263 | 263 | 258 | 258 | -8 | -3% | 21,000 |
| 2010/07/20 | 257 | 266 | 257 | 266 | +6 | +2.3% | 23,000 |
3551～
3600
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
