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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,405 | 3,420 | 3,370 | 3,375 | -75 | -2.2% | 10,800 |
| 2025/09/12 | 3,460 | 3,470 | 3,430 | 3,450 | -20 | -0.6% | 7,000 |
| 2025/09/11 | 3,485 | 3,485 | 3,460 | 3,470 | -15 | -0.4% | 4,200 |
| 2025/09/10 | 3,470 | 3,490 | 3,460 | 3,485 | +15 | +0.4% | 2,800 |
| 2025/09/09 | 3,460 | 3,470 | 3,450 | 3,470 | +10 | +0.3% | 5,600 |
| 2025/09/08 | 3,455 | 3,495 | 3,440 | 3,460 | -10 | -0.3% | 2,700 |
| 2025/09/05 | 3,505 | 3,505 | 3,435 | 3,470 | -25 | -0.7% | 5,400 |
| 2025/09/04 | 3,390 | 3,495 | 3,375 | 3,495 | +110 | +3.2% | 15,700 |
| 2025/09/03 | 3,385 | 3,390 | 3,345 | 3,385 | -35 | -1% | 10,000 |
| 2025/09/02 | 3,445 | 3,450 | 3,420 | 3,420 | -20 | -0.6% | 5,000 |
| 2025/09/01 | 3,440 | 3,455 | 3,440 | 3,440 | ±0 | ±0% | 4,000 |
| 2025/08/29 | 3,500 | 3,500 | 3,425 | 3,440 | -70 | -2% | 5,300 |
| 2025/08/28 | 3,490 | 3,515 | 3,480 | 3,510 | +5 | +0.1% | 4,200 |
| 2025/08/27 | 3,520 | 3,520 | 3,495 | 3,505 | ±0 | ±0% | 2,500 |
| 2025/08/26 | 3,515 | 3,525 | 3,505 | 3,505 | -10 | -0.3% | 1,500 |
| 2025/08/25 | 3,545 | 3,565 | 3,480 | 3,515 | -45 | -1.3% | 11,300 |
| 2025/08/22 | 3,565 | 3,565 | 3,525 | 3,560 | +20 | +0.6% | 1,400 |
| 2025/08/21 | 3,540 | 3,555 | 3,535 | 3,540 | ±0 | ±0% | 1,300 |
| 2025/08/20 | 3,555 | 3,570 | 3,535 | 3,540 | -5 | -0.1% | 3,000 |
| 2025/08/19 | 3,575 | 3,575 | 3,530 | 3,545 | -30 | -0.8% | 3,400 |
| 2025/08/18 | 3,580 | 3,600 | 3,540 | 3,575 | +40 | +1.1% | 5,300 |
| 2025/08/15 | 3,485 | 3,540 | 3,485 | 3,535 | +35 | +1% | 8,800 |
| 2025/08/14 | 3,620 | 3,620 | 3,500 | 3,500 | -5 | -0.1% | 12,400 |
| 2025/08/13 | 3,700 | 3,830 | 3,350 | 3,505 | -140 | -3.8% | 38,200 |
| 2025/08/12 | 3,640 | 3,650 | 3,620 | 3,645 | +5 | +0.1% | 3,400 |
| 2025/08/08 | 3,605 | 3,685 | 3,605 | 3,640 | -35 | -1% | 5,800 |
| 2025/08/07 | 3,630 | 3,675 | 3,630 | 3,675 | +40 | +1.1% | 5,100 |
| 2025/08/06 | 3,630 | 3,640 | 3,630 | 3,635 | +5 | +0.1% | 2,200 |
| 2025/08/05 | 3,620 | 3,650 | 3,620 | 3,630 | +5 | +0.1% | 900 |
| 2025/08/04 | 3,615 | 3,625 | 3,610 | 3,625 | +20 | +0.6% | 1,700 |
| 2025/08/01 | 3,640 | 3,650 | 3,590 | 3,605 | -15 | -0.4% | 6,100 |
| 2025/07/31 | 3,625 | 3,650 | 3,610 | 3,620 | -15 | -0.4% | 5,100 |
| 2025/07/30 | 3,610 | 3,635 | 3,605 | 3,635 | +25 | +0.7% | 3,700 |
| 2025/07/29 | 3,600 | 3,620 | 3,600 | 3,610 | +15 | +0.4% | 4,200 |
| 2025/07/28 | 3,600 | 3,625 | 3,595 | 3,595 | -5 | -0.1% | 2,600 |
| 2025/07/25 | 3,615 | 3,640 | 3,600 | 3,600 | -30 | -0.8% | 2,900 |
| 2025/07/24 | 3,580 | 3,630 | 3,580 | 3,630 | +25 | +0.7% | 5,300 |
| 2025/07/23 | 3,700 | 3,720 | 3,600 | 3,605 | -45 | -1.2% | 8,700 |
| 2025/07/22 | 3,670 | 3,720 | 3,620 | 3,650 | -70 | -1.9% | 8,800 |
| 2025/07/18 | 3,765 | 3,800 | 3,660 | 3,720 | -80 | -2.1% | 10,700 |
| 2025/07/17 | 3,730 | 3,800 | 3,730 | 3,800 | +50 | +1.3% | 1,300 |
| 2025/07/16 | 3,825 | 3,825 | 3,725 | 3,750 | -35 | -0.9% | 7,900 |
| 2025/07/15 | 3,725 | 3,785 | 3,515 | 3,785 | +35 | +0.9% | 14,200 |
| 2025/07/14 | 3,680 | 3,750 | 3,675 | 3,750 | +60 | +1.6% | 9,600 |
| 2025/07/11 | 3,685 | 3,710 | 3,670 | 3,690 | +10 | +0.3% | 2,300 |
| 2025/07/10 | 3,660 | 3,690 | 3,640 | 3,680 | -10 | -0.3% | 1,900 |
| 2025/07/09 | 3,615 | 3,750 | 3,600 | 3,690 | +75 | +2.1% | 8,000 |
| 2025/07/08 | 3,675 | 3,890 | 3,580 | 3,615 | +5 | +0.1% | 27,500 |
| 2025/07/07 | 3,490 | 3,700 | 3,470 | 3,610 | +330 | +10.1% | 31,800 |
| 2025/07/04 | 3,220 | 3,280 | 3,180 | 3,280 | +60 | +1.9% | 5,700 |
1～
50
件表示中 / 3784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 | 337,500円 | +1.0% | +2.8% | 1.78% | 6.56倍 | 1.15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 |
| ラックランド | 128,100円 | - | - | - | - | 1.29倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| エータイ | 315,500円 | +20.2% | +39.3% | 1.21% | 30.49倍 | 4.90倍 |
|
- |
| フルハシＥＰＯ | 111,700円 | +10.0% | -6.8% | 2.69% | 14.31倍 | 2.32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 |
| キャリアＤＣ | 238,800円 | +7.1% | +21.7% | 4.19% | 10.65倍 | 3.17倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
市場注目の銘柄
チャート関連のコラム
