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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 268 | 268 | 260 | 260 | ±0 | ±0% | 21,000 |
| 2010/07/15 | 267 | 267 | 260 | 260 | -4 | -1.5% | 15,000 |
| 2010/07/14 | 262 | 265 | 262 | 264 | +1 | +0.4% | 6,000 |
| 2010/07/13 | 260 | 266 | 260 | 263 | +3 | +1.2% | 12,000 |
| 2010/07/12 | 265 | 269 | 260 | 260 | +3 | +1.2% | 22,000 |
| 2010/07/09 | 262 | 262 | 256 | 257 | -5 | -1.9% | 22,000 |
| 2010/07/08 | 262 | 262 | 262 | 262 | ±0 | ±0% | 5,000 |
| 2010/07/07 | 263 | 263 | 260 | 262 | -1 | -0.4% | 10,000 |
| 2010/07/06 | 263 | 263 | 261 | 263 | +2 | +0.8% | 6,000 |
| 2010/07/05 | 262 | 267 | 261 | 261 | -2 | -0.8% | 10,000 |
| 2010/07/02 | 264 | 264 | 262 | 263 | +1 | +0.4% | 13,000 |
| 2010/07/01 | 265 | 265 | 262 | 262 | -3 | -1.1% | 9,000 |
| 2010/06/30 | 270 | 270 | 265 | 265 | -5 | -1.9% | 23,000 |
| 2010/06/29 | 275 | 275 | 268 | 270 | ±0 | ±0% | 21,000 |
| 2010/06/28 | 271 | 271 | 269 | 270 | ±0 | ±0% | 12,000 |
| 2010/06/25 | 272 | 273 | 270 | 270 | -1 | -0.4% | 18,000 |
| 2010/06/24 | 271 | 272 | 271 | 271 | +2 | +0.7% | 5,000 |
| 2010/06/23 | 270 | 272 | 269 | 269 | -3 | -1.1% | 11,000 |
| 2010/06/22 | 271 | 272 | 270 | 272 | -1 | -0.4% | 7,000 |
| 2010/06/21 | 270 | 273 | 270 | 273 | +3 | +1.1% | 7,000 |
| 2010/06/18 | 271 | 274 | 270 | 270 | -5 | -1.8% | 13,000 |
| 2010/06/17 | 269 | 275 | 269 | 275 | +6 | +2.2% | 7,000 |
| 2010/06/16 | 277 | 277 | 268 | 269 | -4 | -1.5% | 20,000 |
| 2010/06/15 | 273 | 273 | 273 | 273 | ±0 | ±0% | 12,000 |
| 2010/06/14 | 271 | 273 | 271 | 273 | +2 | +0.7% | 6,000 |
| 2010/06/11 | 274 | 274 | 271 | 271 | ±0 | ±0% | 35,000 |
| 2010/06/10 | 271 | 271 | 269 | 271 | -3 | -1.1% | 7,000 |
| 2010/06/09 | 274 | 274 | 270 | 274 | +3 | +1.1% | 8,000 |
| 2010/06/08 | 268 | 273 | 268 | 271 | +1 | +0.4% | 7,000 |
| 2010/06/07 | 281 | 281 | 268 | 270 | -3 | -1.1% | 10,000 |
| 2010/06/04 | 274 | 274 | 270 | 273 | +1 | +0.4% | 4,000 |
| 2010/06/03 | 274 | 274 | 269 | 272 | -2 | -0.7% | 6,000 |
| 2010/06/02 | 267 | 274 | 267 | 274 | +3 | +1.1% | 13,000 |
| 2010/06/01 | 266 | 271 | 266 | 271 | +4 | +1.5% | 7,000 |
| 2010/05/31 | 265 | 269 | 265 | 267 | -1 | -0.4% | 6,000 |
| 2010/05/28 | 274 | 278 | 265 | 268 | -3 | -1.1% | 49,000 |
| 2010/05/27 | 266 | 274 | 266 | 271 | -2 | -0.7% | 15,000 |
| 2010/05/26 | 274 | 274 | 270 | 273 | -2 | -0.7% | 10,000 |
| 2010/05/25 | 273 | 275 | 268 | 275 | +2 | +0.7% | 17,000 |
| 2010/05/24 | 264 | 275 | 264 | 273 | +9 | +3.4% | 19,000 |
| 2010/05/21 | 273 | 274 | 264 | 264 | -9 | -3.3% | 18,000 |
| 2010/05/20 | 266 | 273 | 266 | 273 | +4 | +1.5% | 4,000 |
| 2010/05/19 | 267 | 269 | 264 | 269 | +1 | +0.4% | 11,000 |
| 2010/05/18 | 268 | 268 | 268 | 268 | ±0 | ±0% | 5,000 |
| 2010/05/17 | 267 | 275 | 267 | 268 | -3 | -1.1% | 23,000 |
| 2010/05/14 | 272 | 272 | 270 | 271 | -1 | -0.4% | 11,000 |
| 2010/05/13 | 270 | 272 | 269 | 272 | +3 | +1.1% | 10,000 |
| 2010/05/12 | 270 | 270 | 266 | 269 | -6 | -2.2% | 10,000 |
| 2010/05/11 | 270 | 276 | 266 | 275 | +8 | +3% | 18,000 |
| 2010/05/10 | 264 | 277 | 258 | 267 | +3 | +1.1% | 35,000 |
3601～
3650
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
