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 |
|---|---|---|---|---|---|---|---|
| 2026/08/25 | 3,405 | 3,420 | 3,405 | 3,405 | ±0 | ±0% | 3,000 |
| 2026/08/24 | 3,420 | 3,420 | 3,405 | 3,405 | ±0 | ±0% | 1,300 |
| 2026/08/21 | 3,400 | 3,410 | 3,400 | 3,405 | +10 | +0.3% | 900 |
| 2026/08/20 | 3,385 | 3,395 | 3,380 | 3,395 | +10 | +0.3% | 2,500 |
| 2026/08/19 | 3,415 | 3,420 | 3,380 | 3,385 | -35 | -1% | 3,200 |
| 2026/08/18 | 3,405 | 3,435 | 3,400 | 3,420 | -15 | -0.4% | 1,900 |
| 2026/08/17 | 3,430 | 3,460 | 3,430 | 3,435 | -15 | -0.4% | 2,300 |
| 2026/08/14 | 3,450 | 3,490 | 3,435 | 3,450 | -70 | -2% | 9,800 |
| 2026/08/13 | 3,465 | 3,540 | 3,465 | 3,520 | +30 | +0.9% | 6,200 |
| 2026/08/12 | 3,490 | 3,500 | 3,490 | 3,490 | +20 | +0.6% | 700 |
| 2026/08/10 | 3,445 | 3,470 | 3,445 | 3,470 | +30 | +0.9% | 5,000 |
| 2026/08/07 | 3,430 | 3,450 | 3,430 | 3,440 | -10 | -0.3% | 1,700 |
| 2026/08/06 | 3,420 | 3,465 | 3,420 | 3,450 | +30 | +0.9% | 4,000 |
| 2026/08/05 | 3,400 | 3,445 | 3,395 | 3,420 | +15 | +0.4% | 4,300 |
| 2026/08/04 | 3,415 | 3,415 | 3,405 | 3,405 | ±0 | ±0% | 1,000 |
| 2026/08/03 | 3,435 | 3,435 | 3,405 | 3,405 | -30 | -0.9% | 3,100 |
| 2026/07/31 | 3,445 | 3,445 | 3,430 | 3,435 | -45 | -1.3% | 800 |
| 2026/07/30 | 3,430 | 3,505 | 3,420 | 3,480 | +35 | +1% | 2,600 |
| 2026/07/29 | 3,470 | 3,480 | 3,430 | 3,445 | +10 | +0.3% | 3,400 |
| 2026/07/28 | 3,460 | 3,525 | 3,435 | 3,435 | -35 | -1% | 1,700 |
| 2026/07/27 | 3,470 | 3,500 | 3,460 | 3,470 | +50 | +1.5% | 4,100 |
| 2026/07/24 | 3,415 | 3,450 | 3,415 | 3,420 | +5 | +0.1% | 700 |
| 2026/07/23 | 3,435 | 3,435 | 3,415 | 3,415 | -20 | -0.6% | 900 |
| 2026/07/22 | 3,430 | 3,455 | 3,430 | 3,435 | -40 | -1.2% | 1,400 |
| 2026/07/21 | 3,410 | 3,480 | 3,405 | 3,475 | +60 | +1.8% | 3,300 |
| 2026/07/17 | 3,445 | 3,445 | 3,410 | 3,415 | -30 | -0.9% | 1,100 |
| 2026/07/16 | 3,475 | 3,485 | 3,425 | 3,445 | -20 | -0.6% | 1,500 |
| 2026/07/15 | 3,515 | 3,515 | 3,465 | 3,465 | -65 | -1.8% | 2,300 |
| 2026/07/14 | 3,500 | 3,530 | 3,465 | 3,530 | +35 | +1% | 2,800 |
| 2026/07/13 | 3,475 | 3,500 | 3,450 | 3,495 | +45 | +1.3% | 1,200 |
| 2026/07/10 | 3,485 | 3,485 | 3,450 | 3,450 | -35 | -1% | 1,200 |
| 2026/07/09 | 3,480 | 3,485 | 3,450 | 3,485 | +15 | +0.4% | 1,300 |
| 2026/07/08 | 3,440 | 3,470 | 3,440 | 3,470 | +30 | +0.9% | 800 |
| 2026/07/07 | 3,430 | 3,440 | 3,430 | 3,440 | +25 | +0.7% | 1,800 |
| 2026/07/06 | 3,455 | 3,485 | 3,415 | 3,415 | -40 | -1.2% | 1,800 |
| 2026/07/03 | 3,435 | 3,455 | 3,435 | 3,455 | +20 | +0.6% | 1,000 |
| 2026/07/02 | 3,405 | 3,440 | 3,355 | 3,435 | +30 | +0.9% | 3,800 |
| 2026/07/01 | 3,450 | 3,455 | 3,365 | 3,405 | -45 | -1.3% | 3,200 |
| 2026/06/30 | 3,465 | 3,470 | 3,410 | 3,450 | -15 | -0.4% | 3,400 |
| 2026/06/29 | 3,450 | 3,465 | 3,440 | 3,465 | -35 | -1% | 4,300 |
| 2026/06/26 | 3,585 | 3,585 | 3,500 | 3,500 | -85 | -2.4% | 6,400 |
| 2026/06/25 | 3,560 | 3,600 | 3,555 | 3,585 | +25 | +0.7% | 2,700 |
| 2026/06/24 | 3,580 | 3,605 | 3,560 | 3,560 | -40 | -1.1% | 2,000 |
| 2026/06/23 | 3,550 | 3,615 | 3,550 | 3,600 | +50 | +1.4% | 2,500 |
| 2026/06/22 | 3,575 | 3,575 | 3,545 | 3,550 | +5 | +0.1% | 1,000 |
| 2026/06/19 | 3,540 | 3,570 | 3,540 | 3,545 | +10 | +0.3% | 800 |
| 2026/06/18 | 3,565 | 3,575 | 3,525 | 3,535 | -20 | -0.6% | 3,400 |
| 2026/06/17 | 3,550 | 3,565 | 3,505 | 3,555 | +10 | +0.3% | 3,900 |
| 2026/06/16 | 3,540 | 3,545 | 3,540 | 3,545 | -5 | -0.1% | 300 |
| 2026/06/15 | 3,555 | 3,555 | 3,515 | 3,550 | +5 | +0.1% | 2,100 |
1～
50
件表示中 / 4012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 | 339,000円 | +2.6% | +3.8% | 2.95% | 5.19倍 | 0.91倍 |
|
クリーニングの雄。ホテル向けリネン、食品向けユニホームなどレンタル事業が稼ぎ頭 |
| フロンティアＩ | 147,600円 | +0.5% | +0.1% | 4.95% | 10.17倍 | 1.35倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| フルハシＥＰＯ | 115,200円 | +8.2% | +6.9% | 2.78% | 15.01倍 | 2.15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 |
| ＩＲＪ ＨＤ | 74,300円 | +1.0% | -0.1% | 3.77% | 14.66倍 | 2.15倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ＦＣＥ | 58,300円 | +11.5% | +25.4% | 1.89% | 14.14倍 | 3.05倍 |
|
自己啓発から創業の業務改善ＲＰＡサービス会社。教育研修と２本柱。ＡＩエージェント進出 |
市場注目の銘柄
チャート関連のコラム
