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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,596 | 1,599 | 1,559 | 1,559 | -1 | -0.1% | 4,500 |
| 2022/11/08 | 1,596 | 1,607 | 1,557 | 1,560 | -26 | -1.6% | 5,700 |
| 2022/11/07 | 1,532 | 1,599 | 1,532 | 1,586 | +54 | +3.5% | 4,500 |
| 2022/11/04 | 1,626 | 1,626 | 1,532 | 1,532 | -55 | -3.5% | 5,400 |
| 2022/11/02 | 1,594 | 1,621 | 1,584 | 1,587 | +33 | +2.1% | 8,800 |
| 2022/11/01 | 1,518 | 1,558 | 1,518 | 1,554 | +39 | +2.6% | 5,800 |
| 2022/10/31 | 1,515 | 1,532 | 1,480 | 1,515 | +1 | +0.1% | 17,200 |
| 2022/10/28 | 1,557 | 1,560 | 1,514 | 1,514 | -43 | -2.8% | 12,200 |
| 2022/10/27 | 1,562 | 1,590 | 1,505 | 1,557 | -5 | -0.3% | 4,600 |
| 2022/10/26 | 1,593 | 1,593 | 1,555 | 1,562 | -13 | -0.8% | 4,400 |
| 2022/10/25 | 1,522 | 1,593 | 1,522 | 1,575 | +54 | +3.6% | 6,100 |
| 2022/10/24 | 1,577 | 1,577 | 1,515 | 1,521 | -55 | -3.5% | 10,300 |
| 2022/10/21 | 1,629 | 1,629 | 1,576 | 1,576 | -53 | -3.3% | 8,100 |
| 2022/10/20 | 1,647 | 1,647 | 1,622 | 1,629 | -19 | -1.2% | 6,400 |
| 2022/10/19 | 1,650 | 1,650 | 1,586 | 1,648 | -7 | -0.4% | 10,800 |
| 2022/10/18 | 1,660 | 1,665 | 1,630 | 1,655 | -5 | -0.3% | 15,400 |
| 2022/10/17 | 1,539 | 1,666 | 1,539 | 1,660 | +99 | +6.3% | 14,600 |
| 2022/10/14 | 1,565 | 1,637 | 1,560 | 1,561 | +11 | +0.7% | 58,100 |
| 2022/10/13 | 1,494 | 1,550 | 1,476 | 1,550 | +80 | +5.4% | 14,300 |
| 2022/10/12 | 1,462 | 1,478 | 1,440 | 1,470 | +25 | +1.7% | 10,200 |
| 2022/10/11 | 1,451 | 1,462 | 1,445 | 1,445 | -25 | -1.7% | 10,800 |
| 2022/10/07 | 1,461 | 1,482 | 1,461 | 1,470 | -9 | -0.6% | 15,700 |
| 2022/10/06 | 1,469 | 1,482 | 1,457 | 1,479 | +3 | +0.2% | 7,300 |
| 2022/10/05 | 1,465 | 1,476 | 1,425 | 1,476 | +34 | +2.4% | 9,500 |
| 2022/10/04 | 1,442 | 1,462 | 1,437 | 1,442 | -8 | -0.6% | 6,300 |
| 2022/10/03 | 1,405 | 1,467 | 1,401 | 1,450 | +35 | +2.5% | 17,600 |
| 2022/09/30 | 1,435 | 1,445 | 1,413 | 1,415 | -25 | -1.7% | 22,600 |
| 2022/09/29 | 1,429 | 1,462 | 1,429 | 1,440 | +10 | +0.7% | 8,600 |
| 2022/09/28 | 1,406 | 1,430 | 1,377 | 1,430 | +31 | +2.2% | 9,100 |
| 2022/09/27 | 1,392 | 1,440 | 1,392 | 1,399 | +8 | +0.6% | 13,200 |
| 2022/09/26 | 1,415 | 1,430 | 1,391 | 1,391 | -39 | -2.7% | 12,600 |
| 2022/09/22 | 1,390 | 1,460 | 1,390 | 1,430 | +20 | +1.4% | 13,200 |
| 2022/09/21 | 1,435 | 1,476 | 1,395 | 1,410 | -21 | -1.5% | 18,200 |
| 2022/09/20 | 1,490 | 1,490 | 1,383 | 1,431 | +1 | +0.1% | 23,700 |
| 2022/09/16 | 1,430 | 1,549 | 1,405 | 1,430 | +18 | +1.3% | 25,000 |
| 2022/09/15 | 1,380 | 1,420 | 1,375 | 1,412 | +32 | +2.3% | 12,300 |
| 2022/09/14 | 1,371 | 1,380 | 1,361 | 1,380 | -1 | -0.1% | 4,800 |
| 2022/09/13 | 1,342 | 1,407 | 1,342 | 1,381 | +40 | +3% | 19,100 |
| 2022/09/12 | 1,342 | 1,356 | 1,321 | 1,341 | -1 | -0.1% | 9,100 |
| 2022/09/09 | 1,318 | 1,343 | 1,309 | 1,342 | +16 | +1.2% | 11,800 |
| 2022/09/08 | 1,311 | 1,326 | 1,307 | 1,326 | +11 | +0.8% | 3,600 |
| 2022/09/07 | 1,314 | 1,320 | 1,288 | 1,315 | +20 | +1.5% | 3,900 |
| 2022/09/06 | 1,308 | 1,328 | 1,295 | 1,295 | -24 | -1.8% | 4,700 |
| 2022/09/05 | 1,264 | 1,319 | 1,264 | 1,319 | +44 | +3.5% | 4,100 |
| 2022/09/02 | 1,288 | 1,289 | 1,269 | 1,275 | -14 | -1.1% | 8,800 |
| 2022/09/01 | 1,290 | 1,297 | 1,289 | 1,289 | -20 | -1.5% | 5,300 |
| 2022/08/31 | 1,301 | 1,319 | 1,293 | 1,309 | +8 | +0.6% | 9,500 |
| 2022/08/30 | 1,296 | 1,305 | 1,296 | 1,301 | +1 | +0.1% | 3,200 |
| 2022/08/29 | 1,303 | 1,309 | 1,284 | 1,300 | -5 | -0.4% | 4,600 |
| 2022/08/26 | 1,299 | 1,305 | 1,275 | 1,305 | +31 | +2.4% | 5,400 |
651～
700
件表示中 / 3735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 | 349,000円 | +1.0% | +2.8% | 1.72% | 6.79倍 | 1.27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 |
| ＡＶｉＣ | 209,100円 | +30.1% | +51.5% | 0.00% | 28.98倍 | 7.20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 |
| マイクロアド | 49,200円 | +9.4% | +23.8% | 0.00% | 447.27倍 | 3.99倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| ＧＥＮＯＶＡ | 71,800円 | +14.0% | -29.0% | 4.18% | 12.71倍 | 1.90倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ポピンズ | 120,300円 | +4.1% | +6.6% | 3.33% | 11.73倍 | 1.37倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
市場注目の銘柄
チャート関連のコラム
