白鳩の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 274 | 274 | 271 | 271 | -3 | -1.1% | 21,600 |
| 2025/06/12 | 274 | 274 | 273 | 274 | -1 | -0.4% | 8,000 |
| 2025/06/11 | 274 | 275 | 273 | 275 | ±0 | ±0% | 13,000 |
| 2025/06/10 | 271 | 275 | 271 | 275 | +2 | +0.7% | 5,100 |
| 2025/06/09 | 273 | 274 | 271 | 273 | ±0 | ±0% | 6,600 |
| 2025/06/06 | 275 | 276 | 273 | 273 | -3 | -1.1% | 12,100 |
| 2025/06/05 | 274 | 276 | 271 | 276 | +2 | +0.7% | 24,100 |
| 2025/06/04 | 275 | 277 | 273 | 274 | -3 | -1.1% | 11,300 |
| 2025/06/03 | 277 | 277 | 275 | 277 | +1 | +0.4% | 5,300 |
| 2025/06/02 | 276 | 277 | 275 | 276 | -1 | -0.4% | 10,700 |
| 2025/05/30 | 280 | 281 | 277 | 277 | -2 | -0.7% | 12,000 |
| 2025/05/29 | 280 | 282 | 279 | 279 | ±0 | ±0% | 4,500 |
| 2025/05/28 | 279 | 281 | 279 | 279 | ±0 | ±0% | 8,000 |
| 2025/05/27 | 279 | 281 | 278 | 279 | +1 | +0.4% | 28,600 |
| 2025/05/26 | 276 | 286 | 275 | 278 | +1 | +0.4% | 44,100 |
| 2025/05/23 | 277 | 299 | 272 | 277 | -1 | -0.4% | 160,600 |
| 2025/05/22 | 269 | 295 | 269 | 278 | +6 | +2.2% | 97,600 |
| 2025/05/21 | 294 | 307 | 272 | 272 | -16 | -5.6% | 256,700 |
| 2025/05/20 | 310 | 378 | 278 | 288 | -13 | -4.3% | 2,206,500 |
| 2025/05/19 | 263 | 308 | 263 | 301 | +38 | +14.4% | 427,800 |
| 2025/05/16 | 257 | 268 | 256 | 263 | +7 | +2.7% | 12,900 |
| 2025/05/15 | 256 | 257 | 254 | 256 | -6 | -2.3% | 12,800 |
| 2025/05/14 | 278 | 278 | 256 | 262 | -9 | -3.3% | 56,400 |
| 2025/05/13 | 258 | 280 | 258 | 271 | +13 | +5% | 1,350,200 |
| 2025/05/12 | 258 | 259 | 257 | 258 | -1 | -0.4% | 5,500 |
| 2025/05/09 | 254 | 263 | 253 | 259 | +7 | +2.8% | 14,400 |
| 2025/05/08 | 251 | 252 | 251 | 252 | +1 | +0.4% | 1,400 |
| 2025/05/07 | 252 | 252 | 251 | 251 | -2 | -0.8% | 2,900 |
| 2025/05/02 | 253 | 254 | 252 | 253 | ±0 | ±0% | 5,000 |
| 2025/05/01 | 259 | 259 | 253 | 253 | -2 | -0.8% | 8,800 |
| 2025/04/30 | 261 | 265 | 251 | 255 | -5 | -1.9% | 21,800 |
| 2025/04/28 | 250 | 260 | 250 | 260 | +6 | +2.4% | 13,900 |
| 2025/04/25 | 255 | 263 | 251 | 254 | ±0 | ±0% | 27,700 |
| 2025/04/24 | 266 | 266 | 254 | 254 | -7 | -2.7% | 27,500 |
| 2025/04/23 | 256 | 272 | 248 | 261 | +11 | +4.4% | 199,200 |
| 2025/04/22 | 242 | 265 | 242 | 250 | +8 | +3.3% | 233,400 |
| 2025/04/21 | 251 | 255 | 240 | 242 | -9 | -3.6% | 19,900 |
| 2025/04/18 | 247 | 255 | 247 | 251 | +4 | +1.6% | 6,300 |
| 2025/04/17 | 255 | 255 | 246 | 247 | ±0 | ±0% | 45,600 |
| 2025/04/16 | 253 | 287 | 245 | 247 | -10 | -3.9% | 202,300 |
| 2025/04/15 | 258 | 270 | 244 | 257 | +3 | +1.2% | 37,400 |
| 2025/04/14 | 245 | 256 | 235 | 254 | +19 | +8.1% | 86,300 |
| 2025/04/11 | 234 | 239 | 221 | 235 | +1 | +0.4% | 31,200 |
| 2025/04/10 | 229 | 234 | 226 | 234 | +17 | +7.8% | 3,100 |
| 2025/04/09 | 217 | 219 | 214 | 217 | +1 | +0.5% | 3,800 |
| 2025/04/08 | 214 | 221 | 210 | 216 | +16 | +8% | 17,100 |
| 2025/04/07 | 194 | 210 | 188 | 200 | -31 | -13.4% | 36,500 |
| 2025/04/04 | 243 | 244 | 230 | 231 | -14 | -5.7% | 14,100 |
| 2025/04/03 | 250 | 253 | 244 | 245 | -9 | -3.5% | 16,300 |
| 2025/04/02 | 257 | 257 | 254 | 254 | -3 | -1.2% | 2,400 |
1～
50
件表示中 / 2723件
類似銘柄と比較する
現在ご覧いただいている「白 鳩」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 鳩 | 27,100円 | -22.7% | - | 0.00% | 3.96倍 | 0.82倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| パレモ・ＨＤ | 15,300円 | +0.4% | +109.9% | 0.00% | 7.08倍 | 1.43倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのＳＣへの出店多い。西松屋チェーン系に |
| ハピネス＆Ｄ | 70,200円 | -19.3% | - | 2.14% | - | 2.37倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
| 光フード | 177,000円 | +13.3% | +19.9% | 2.26% | 16.57倍 | 1.41倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| ＣＡＰＩＴＡ | 41,100円 | -25.7% | +39.1% | 1.46% | 33.66倍 | 0.97倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。自転車小売店「コギー」、ビル賃貸等の不動産も |
市場注目の銘柄
チャート関連のコラム
