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 |
|---|---|---|---|---|---|---|---|
| 2026/06/05 | 3,455 | 3,505 | 3,455 | 3,500 | +65 | +1.9% | 1,800 |
| 2026/06/04 | 3,525 | 3,525 | 3,400 | 3,435 | -20 | -0.6% | 3,800 |
| 2026/06/03 | 3,575 | 3,590 | 3,455 | 3,455 | -120 | -3.4% | 5,900 |
| 2026/06/02 | 3,600 | 3,600 | 3,575 | 3,575 | +30 | +0.8% | 900 |
| 2026/06/01 | 3,595 | 3,600 | 3,545 | 3,545 | -40 | -1.1% | 1,200 |
| 2026/05/29 | 3,535 | 3,585 | 3,535 | 3,585 | +70 | +2% | 800 |
| 2026/05/28 | 3,555 | 3,560 | 3,515 | 3,515 | -40 | -1.1% | 600 |
| 2026/05/27 | 3,590 | 3,590 | 3,510 | 3,555 | +35 | +1% | 1,300 |
| 2026/05/26 | 3,480 | 3,545 | 3,480 | 3,520 | +20 | +0.6% | 1,700 |
| 2026/05/25 | 3,580 | 3,600 | 3,490 | 3,500 | -75 | -2.1% | 5,900 |
| 2026/05/22 | 3,685 | 3,685 | 3,570 | 3,575 | -45 | -1.2% | 6,100 |
| 2026/05/21 | 3,585 | 3,635 | 3,585 | 3,620 | +55 | +1.5% | 4,100 |
| 2026/05/20 | 3,530 | 3,595 | 3,530 | 3,565 | +25 | +0.7% | 1,500 |
| 2026/05/19 | 3,500 | 3,570 | 3,500 | 3,540 | +40 | +1.1% | 4,000 |
| 2026/05/18 | 3,495 | 3,525 | 3,475 | 3,500 | +30 | +0.9% | 5,700 |
| 2026/05/15 | 3,490 | 3,490 | 3,450 | 3,470 | +20 | +0.6% | 2,300 |
| 2026/05/14 | 3,410 | 3,465 | 3,410 | 3,450 | +40 | +1.2% | 5,900 |
| 2026/05/13 | 3,440 | 3,585 | 3,405 | 3,410 | -45 | -1.3% | 9,800 |
| 2026/05/12 | 3,470 | 3,470 | 3,400 | 3,455 | +15 | +0.4% | 3,400 |
| 2026/05/11 | 3,395 | 3,450 | 3,390 | 3,440 | +45 | +1.3% | 5,000 |
| 2026/05/08 | 3,395 | 3,425 | 3,395 | 3,395 | +5 | +0.1% | 2,600 |
| 2026/05/07 | 3,425 | 3,425 | 3,390 | 3,390 | -5 | -0.1% | 3,500 |
| 2026/05/01 | 3,395 | 3,395 | 3,380 | 3,395 | ±0 | ±0% | 1,100 |
| 2026/04/30 | 3,425 | 3,425 | 3,385 | 3,395 | -5 | -0.1% | 1,600 |
| 2026/04/28 | 3,415 | 3,425 | 3,400 | 3,400 | -5 | -0.1% | 5,400 |
| 2026/04/27 | 3,415 | 3,420 | 3,395 | 3,405 | +15 | +0.4% | 2,700 |
| 2026/04/24 | 3,390 | 3,425 | 3,390 | 3,390 | ±0 | ±0% | 1,000 |
| 2026/04/23 | 3,405 | 3,440 | 3,390 | 3,390 | -15 | -0.4% | 1,200 |
| 2026/04/22 | 3,415 | 3,450 | 3,405 | 3,405 | +10 | +0.3% | 900 |
| 2026/04/21 | 3,400 | 3,455 | 3,395 | 3,395 | -15 | -0.4% | 5,400 |
| 2026/04/20 | 3,460 | 3,470 | 3,400 | 3,410 | -30 | -0.9% | 2,300 |
| 2026/04/17 | 3,400 | 3,470 | 3,400 | 3,440 | -15 | -0.4% | 4,300 |
| 2026/04/16 | 3,455 | 3,455 | 3,445 | 3,455 | -5 | -0.1% | 1,100 |
| 2026/04/15 | 3,490 | 3,490 | 3,400 | 3,460 | +30 | +0.9% | 5,700 |
| 2026/04/14 | 3,430 | 3,440 | 3,400 | 3,430 | -20 | -0.6% | 5,200 |
| 2026/04/13 | 3,450 | 3,485 | 3,440 | 3,450 | -5 | -0.1% | 2,700 |
| 2026/04/10 | 3,505 | 3,515 | 3,455 | 3,455 | -25 | -0.7% | 2,700 |
| 2026/04/09 | 3,480 | 3,495 | 3,465 | 3,480 | ±0 | ±0% | 2,900 |
| 2026/04/08 | 3,525 | 3,525 | 3,480 | 3,480 | +5 | +0.1% | 4,700 |
| 2026/04/07 | 3,490 | 3,500 | 3,475 | 3,475 | -5 | -0.1% | 1,100 |
| 2026/04/06 | 3,465 | 3,485 | 3,445 | 3,480 | +20 | +0.6% | 2,400 |
| 2026/04/03 | 3,425 | 3,460 | 3,415 | 3,460 | +40 | +1.2% | 2,600 |
| 2026/04/02 | 3,500 | 3,500 | 3,420 | 3,420 | -30 | -0.9% | 2,400 |
| 2026/04/01 | 3,400 | 3,455 | 3,395 | 3,450 | +50 | +1.5% | 2,700 |
| 2026/03/31 | 3,390 | 3,430 | 3,350 | 3,400 | +10 | +0.3% | 4,600 |
| 2026/03/30 | 3,410 | 3,445 | 3,385 | 3,390 | -90 | -2.6% | 3,200 |
| 2026/03/27 | 3,480 | 3,550 | 3,465 | 3,480 | ±0 | ±0% | 3,900 |
| 2026/03/26 | 3,540 | 3,540 | 3,480 | 3,480 | -60 | -1.7% | 3,500 |
| 2026/03/25 | 3,615 | 3,615 | 3,540 | 3,540 | -35 | -1% | 8,500 |
| 2026/03/24 | 3,470 | 3,575 | 3,470 | 3,575 | +120 | +3.5% | 2,300 |
1～
50
件表示中 / 3957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 | 350,000円 | +2.6% | +3.8% | 2.86% | 5.36倍 | 1.03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 |
| メンバーズ | 102,200円 | +10.0% | +51.1% | 3.42% | 7.55倍 | 1.97倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| キタハマキャピ | 2,500円 | +547.9% | - | 0.00% | 7.60倍 | 2.62倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| フルハシＥＰＯ | 115,700円 | +8.2% | +6.9% | 2.77% | 15.05倍 | 2.16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 |
| オープンＧ | 21,400円 | +20.3% | +13.8% | 3.04% | 18.42倍 | 1.13倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
