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 |
|---|---|---|---|---|---|---|---|
| 2023/03/14 | 1,646 | 1,646 | 1,559 | 1,602 | -33 | -2% | 29,800 |
| 2023/03/13 | 1,622 | 1,635 | 1,597 | 1,635 | +6 | +0.4% | 12,000 |
| 2023/03/10 | 1,617 | 1,642 | 1,607 | 1,629 | +3 | +0.2% | 9,900 |
| 2023/03/09 | 1,630 | 1,649 | 1,616 | 1,626 | +16 | +1% | 10,900 |
| 2023/03/08 | 1,627 | 1,634 | 1,605 | 1,610 | -3 | -0.2% | 11,000 |
| 2023/03/07 | 1,584 | 1,617 | 1,584 | 1,613 | +34 | +2.2% | 9,300 |
| 2023/03/06 | 1,584 | 1,602 | 1,577 | 1,579 | -5 | -0.3% | 10,700 |
| 2023/03/03 | 1,585 | 1,611 | 1,584 | 1,584 | ±0 | ±0% | 13,700 |
| 2023/03/02 | 1,598 | 1,598 | 1,561 | 1,584 | +20 | +1.3% | 10,600 |
| 2023/03/01 | 1,600 | 1,608 | 1,538 | 1,564 | -36 | -2.3% | 37,600 |
| 2023/02/28 | 1,601 | 1,627 | 1,600 | 1,600 | -9 | -0.6% | 8,900 |
| 2023/02/27 | 1,595 | 1,614 | 1,593 | 1,609 | +16 | +1% | 9,900 |
| 2023/02/24 | 1,585 | 1,597 | 1,585 | 1,593 | +9 | +0.6% | 3,200 |
| 2023/02/22 | 1,577 | 1,603 | 1,568 | 1,584 | +8 | +0.5% | 9,200 |
| 2023/02/21 | 1,576 | 1,590 | 1,570 | 1,576 | ±0 | ±0% | 6,900 |
| 2023/02/20 | 1,568 | 1,591 | 1,561 | 1,576 | +7 | +0.4% | 12,300 |
| 2023/02/17 | 1,580 | 1,601 | 1,556 | 1,569 | -11 | -0.7% | 13,100 |
| 2023/02/16 | 1,580 | 1,590 | 1,555 | 1,580 | +13 | +0.8% | 17,600 |
| 2023/02/15 | 1,658 | 1,675 | 1,562 | 1,567 | -166 | -9.6% | 87,200 |
| 2023/02/14 | 1,741 | 1,791 | 1,733 | 1,733 | -3 | -0.2% | 26,900 |
| 2023/02/13 | 1,729 | 1,750 | 1,705 | 1,736 | -9 | -0.5% | 12,800 |
| 2023/02/10 | 1,776 | 1,776 | 1,734 | 1,745 | -31 | -1.7% | 8,100 |
| 2023/02/09 | 1,745 | 1,800 | 1,727 | 1,776 | +31 | +1.8% | 12,900 |
| 2023/02/08 | 1,728 | 1,745 | 1,712 | 1,745 | +17 | +1% | 10,100 |
| 2023/02/07 | 1,728 | 1,747 | 1,715 | 1,728 | +38 | +2.2% | 12,100 |
| 2023/02/06 | 1,710 | 1,726 | 1,685 | 1,690 | -36 | -2.1% | 5,200 |
| 2023/02/03 | 1,719 | 1,731 | 1,709 | 1,726 | +7 | +0.4% | 6,900 |
| 2023/02/02 | 1,756 | 1,766 | 1,685 | 1,719 | -34 | -1.9% | 23,600 |
| 2023/02/01 | 1,750 | 1,782 | 1,736 | 1,753 | -6 | -0.3% | 11,500 |
| 2023/01/31 | 1,794 | 1,830 | 1,741 | 1,759 | +20 | +1.2% | 35,300 |
| 2023/01/30 | 1,765 | 1,776 | 1,726 | 1,739 | -26 | -1.5% | 20,600 |
| 2023/01/27 | 1,756 | 1,777 | 1,727 | 1,765 | +9 | +0.5% | 12,000 |
| 2023/01/26 | 1,810 | 1,810 | 1,740 | 1,756 | -58 | -3.2% | 16,500 |
| 2023/01/25 | 1,793 | 1,822 | 1,771 | 1,814 | +45 | +2.5% | 10,800 |
| 2023/01/24 | 1,778 | 1,787 | 1,761 | 1,769 | -2 | -0.1% | 7,100 |
| 2023/01/23 | 1,739 | 1,793 | 1,735 | 1,771 | +32 | +1.8% | 11,200 |
| 2023/01/20 | 1,727 | 1,745 | 1,727 | 1,739 | +10 | +0.6% | 6,000 |
| 2023/01/19 | 1,701 | 1,729 | 1,698 | 1,729 | +23 | +1.3% | 4,000 |
| 2023/01/18 | 1,698 | 1,723 | 1,678 | 1,706 | +5 | +0.3% | 6,900 |
| 2023/01/17 | 1,663 | 1,710 | 1,648 | 1,701 | +46 | +2.8% | 13,300 |
| 2023/01/16 | 1,673 | 1,688 | 1,645 | 1,655 | -48 | -2.8% | 13,900 |
| 2023/01/13 | 1,706 | 1,712 | 1,674 | 1,703 | -2 | -0.1% | 10,300 |
| 2023/01/12 | 1,765 | 1,765 | 1,705 | 1,705 | -56 | -3.2% | 10,500 |
| 2023/01/11 | 1,795 | 1,813 | 1,761 | 1,761 | -13 | -0.7% | 8,700 |
| 2023/01/10 | 1,740 | 1,795 | 1,740 | 1,774 | +36 | +2.1% | 8,200 |
| 2023/01/06 | 1,720 | 1,738 | 1,707 | 1,738 | +28 | +1.6% | 3,600 |
| 2023/01/05 | 1,702 | 1,755 | 1,700 | 1,710 | +4 | +0.2% | 12,500 |
| 2023/01/04 | 1,750 | 1,753 | 1,701 | 1,706 | -63 | -3.6% | 9,500 |
| 2022/12/30 | 1,787 | 1,793 | 1,749 | 1,769 | -12 | -0.7% | 11,500 |
| 2022/12/29 | 1,785 | 1,875 | 1,775 | 1,781 | -5 | -0.3% | 39,500 |
601～
650
件表示中 / 3769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 | 351,500円 | +1.0% | +2.8% | 1.71% | 6.83倍 | 1.19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 |
| 明豊ファシリ | 107,700円 | +3.0% | +2.4% | 3.99% | 13.69倍 | 2.26倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| ＡＶｉＣ | 218,900円 | +30.1% | +51.5% | 0.00% | 30.35倍 | 7.55倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| ブロメディア | 181,800円 | +5.6% | +53.0% | 2.75% | 15.24倍 | 2.80倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| アビスト | 342,500円 | +7.0% | -11.6% | 2.98% | 30.98倍 | 1.99倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
市場注目の銘柄
チャート関連のコラム
