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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,484 | 1,494 | 1,481 | 1,485 | +5 | +0.3% | 1,200 |
| 2022/06/23 | 1,482 | 1,509 | 1,480 | 1,480 | -15 | -1% | 3,700 |
| 2022/06/22 | 1,527 | 1,527 | 1,480 | 1,495 | -8 | -0.5% | 2,700 |
| 2022/06/21 | 1,517 | 1,534 | 1,460 | 1,503 | -15 | -1% | 5,500 |
| 2022/06/20 | 1,529 | 1,549 | 1,441 | 1,518 | -1 | -0.1% | 11,300 |
| 2022/06/17 | 1,500 | 1,595 | 1,497 | 1,519 | +47 | +3.2% | 18,500 |
| 2022/06/16 | 1,462 | 1,543 | 1,459 | 1,472 | +11 | +0.8% | 9,800 |
| 2022/06/15 | 1,539 | 1,549 | 1,461 | 1,461 | -89 | -5.7% | 9,100 |
| 2022/06/14 | 1,508 | 1,551 | 1,508 | 1,550 | +39 | +2.6% | 6,300 |
| 2022/06/13 | 1,521 | 1,521 | 1,507 | 1,511 | -29 | -1.9% | 2,700 |
| 2022/06/10 | 1,533 | 1,547 | 1,517 | 1,540 | ±0 | ±0% | 6,700 |
| 2022/06/09 | 1,551 | 1,551 | 1,523 | 1,540 | -10 | -0.6% | 2,800 |
| 2022/06/08 | 1,526 | 1,550 | 1,490 | 1,550 | +15 | +1% | 5,200 |
| 2022/06/07 | 1,577 | 1,580 | 1,519 | 1,535 | -42 | -2.7% | 6,400 |
| 2022/06/06 | 1,434 | 1,577 | 1,434 | 1,577 | +143 | +10% | 15,500 |
| 2022/06/03 | 1,444 | 1,449 | 1,410 | 1,434 | -10 | -0.7% | 4,300 |
| 2022/06/02 | 1,393 | 1,445 | 1,388 | 1,444 | +51 | +3.7% | 4,500 |
| 2022/06/01 | 1,410 | 1,410 | 1,363 | 1,393 | +43 | +3.2% | 7,300 |
| 2022/05/31 | 1,420 | 1,448 | 1,350 | 1,350 | -68 | -4.8% | 14,200 |
| 2022/05/30 | 1,450 | 1,468 | 1,418 | 1,418 | -22 | -1.5% | 5,800 |
| 2022/05/27 | 1,420 | 1,446 | 1,374 | 1,440 | +26 | +1.8% | 16,500 |
| 2022/05/26 | 1,367 | 1,425 | 1,367 | 1,414 | +47 | +3.4% | 5,200 |
| 2022/05/25 | 1,380 | 1,427 | 1,367 | 1,367 | -43 | -3% | 7,800 |
| 2022/05/24 | 1,373 | 1,423 | 1,357 | 1,410 | +37 | +2.7% | 10,300 |
| 2022/05/23 | 1,326 | 1,428 | 1,326 | 1,373 | +47 | +3.5% | 12,300 |
| 2022/05/20 | 1,368 | 1,368 | 1,323 | 1,326 | -42 | -3.1% | 5,500 |
| 2022/05/19 | 1,375 | 1,375 | 1,354 | 1,368 | -7 | -0.5% | 4,200 |
| 2022/05/18 | 1,319 | 1,375 | 1,318 | 1,375 | +63 | +4.8% | 14,200 |
| 2022/05/17 | 1,290 | 1,326 | 1,290 | 1,312 | +10 | +0.8% | 7,800 |
| 2022/05/16 | 1,298 | 1,340 | 1,270 | 1,302 | +15 | +1.2% | 8,300 |
| 2022/05/13 | 1,241 | 1,299 | 1,241 | 1,287 | +55 | +4.5% | 6,900 |
| 2022/05/12 | 1,265 | 1,271 | 1,232 | 1,232 | -33 | -2.6% | 3,500 |
| 2022/05/11 | 1,277 | 1,297 | 1,231 | 1,265 | +42 | +3.4% | 7,000 |
| 2022/05/10 | 1,226 | 1,236 | 1,223 | 1,223 | -7 | -0.6% | 3,800 |
| 2022/05/09 | 1,339 | 1,339 | 1,230 | 1,230 | -79 | -6% | 11,300 |
| 2022/05/06 | 1,218 | 1,351 | 1,218 | 1,309 | +103 | +8.5% | 15,800 |
| 2022/05/02 | 1,200 | 1,221 | 1,200 | 1,206 | -5 | -0.4% | 4,400 |
| 2022/04/28 | 1,200 | 1,215 | 1,195 | 1,211 | +24 | +2% | 5,300 |
| 2022/04/27 | 1,210 | 1,218 | 1,186 | 1,187 | -21 | -1.7% | 6,100 |
| 2022/04/26 | 1,220 | 1,220 | 1,200 | 1,208 | +1 | +0.1% | 2,300 |
| 2022/04/25 | 1,201 | 1,233 | 1,201 | 1,207 | -6 | -0.5% | 6,200 |
| 2022/04/22 | 1,221 | 1,221 | 1,212 | 1,213 | -7 | -0.6% | 11,000 |
| 2022/04/21 | 1,219 | 1,220 | 1,212 | 1,220 | +7 | +0.6% | 1,100 |
| 2022/04/20 | 1,211 | 1,219 | 1,211 | 1,213 | -14 | -1.1% | 1,300 |
| 2022/04/19 | 1,209 | 1,227 | 1,209 | 1,227 | +18 | +1.5% | 1,300 |
| 2022/04/18 | 1,220 | 1,221 | 1,201 | 1,209 | -7 | -0.6% | 4,000 |
| 2022/04/15 | 1,210 | 1,236 | 1,205 | 1,216 | +9 | +0.7% | 63,200 |
| 2022/04/14 | 1,219 | 1,243 | 1,201 | 1,207 | -11 | -0.9% | 4,200 |
| 2022/04/13 | 1,209 | 1,218 | 1,203 | 1,218 | -1 | -0.1% | 4,200 |
| 2022/04/12 | 1,226 | 1,256 | 1,215 | 1,219 | -7 | -0.6% | 3,700 |
701～
750
件表示中 / 3693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 | 318,500円 | +1.0% | +2.8% | 1.88% | 6.19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 |
| ＩＲＪ ＨＤ | 69,800円 | +0.6% | -16.0% | 2.87% | 21.02倍 | 2.28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 |
| アシロ | 168,700円 | +31.9% | +295.3% | 2.01% | 14.82倍 | 5.40倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| ＭＩＣ | 171,100円 | +18.6% | +53.5% | 1.40% | 21.39倍 | 1.76倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| ベルトラ | 33,000円 | +25.5% | - | 0.00% | 30.19倍 | 4.84倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
市場注目の銘柄
チャート関連のコラム
