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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,292 | 1,292 | 1,265 | 1,274 | -15 | -1.2% | 5,000 |
| 2022/08/24 | 1,309 | 1,309 | 1,289 | 1,289 | -10 | -0.8% | 2,300 |
| 2022/08/23 | 1,263 | 1,310 | 1,263 | 1,299 | +19 | +1.5% | 6,200 |
| 2022/08/22 | 1,286 | 1,287 | 1,260 | 1,280 | -6 | -0.5% | 6,500 |
| 2022/08/19 | 1,311 | 1,313 | 1,284 | 1,286 | -35 | -2.6% | 7,100 |
| 2022/08/18 | 1,310 | 1,333 | 1,310 | 1,321 | -9 | -0.7% | 4,100 |
| 2022/08/17 | 1,310 | 1,330 | 1,310 | 1,330 | +9 | +0.7% | 5,800 |
| 2022/08/16 | 1,375 | 1,375 | 1,306 | 1,321 | -54 | -3.9% | 15,100 |
| 2022/08/15 | 1,250 | 1,400 | 1,250 | 1,375 | +150 | +12.2% | 50,900 |
| 2022/08/12 | 1,224 | 1,225 | 1,200 | 1,225 | +13 | +1.1% | 3,400 |
| 2022/08/10 | 1,226 | 1,226 | 1,198 | 1,212 | +11 | +0.9% | 8,900 |
| 2022/08/09 | 1,207 | 1,208 | 1,200 | 1,201 | -6 | -0.5% | 5,500 |
| 2022/08/08 | 1,205 | 1,210 | 1,202 | 1,207 | +2 | +0.2% | 7,800 |
| 2022/08/05 | 1,213 | 1,218 | 1,205 | 1,205 | -9 | -0.7% | 10,300 |
| 2022/08/04 | 1,220 | 1,240 | 1,212 | 1,214 | +4 | +0.3% | 6,500 |
| 2022/08/03 | 1,227 | 1,237 | 1,210 | 1,210 | -26 | -2.1% | 13,900 |
| 2022/08/02 | 1,240 | 1,245 | 1,236 | 1,236 | -11 | -0.9% | 6,900 |
| 2022/08/01 | 1,259 | 1,259 | 1,240 | 1,247 | +7 | +0.6% | 7,900 |
| 2022/07/29 | 1,252 | 1,273 | 1,240 | 1,240 | -11 | -0.9% | 13,900 |
| 2022/07/28 | 1,310 | 1,316 | 1,250 | 1,251 | -56 | -4.3% | 24,800 |
| 2022/07/27 | 1,311 | 1,312 | 1,283 | 1,307 | +4 | +0.3% | 7,700 |
| 2022/07/26 | 1,310 | 1,310 | 1,301 | 1,303 | +4 | +0.3% | 1,700 |
| 2022/07/25 | 1,309 | 1,309 | 1,291 | 1,299 | +19 | +1.5% | 2,000 |
| 2022/07/22 | 1,275 | 1,286 | 1,272 | 1,280 | ±0 | ±0% | 3,500 |
| 2022/07/21 | 1,271 | 1,288 | 1,271 | 1,280 | +9 | +0.7% | 5,200 |
| 2022/07/20 | 1,304 | 1,305 | 1,271 | 1,271 | -18 | -1.4% | 4,600 |
| 2022/07/19 | 1,270 | 1,289 | 1,270 | 1,289 | +22 | +1.7% | 3,300 |
| 2022/07/15 | 1,299 | 1,299 | 1,265 | 1,267 | -34 | -2.6% | 11,100 |
| 2022/07/14 | 1,301 | 1,310 | 1,301 | 1,301 | -3 | -0.2% | 2,900 |
| 2022/07/13 | 1,310 | 1,310 | 1,293 | 1,304 | +37 | +2.9% | 4,200 |
| 2022/07/12 | 1,300 | 1,300 | 1,263 | 1,267 | -33 | -2.5% | 14,700 |
| 2022/07/11 | 1,290 | 1,322 | 1,290 | 1,300 | +10 | +0.8% | 7,900 |
| 2022/07/08 | 1,304 | 1,337 | 1,290 | 1,290 | -44 | -3.3% | 13,600 |
| 2022/07/07 | 1,331 | 1,347 | 1,291 | 1,334 | -2 | -0.1% | 16,300 |
| 2022/07/06 | 1,371 | 1,397 | 1,334 | 1,336 | -62 | -4.4% | 7,900 |
| 2022/07/05 | 1,375 | 1,402 | 1,365 | 1,398 | +14 | +1% | 5,400 |
| 2022/07/04 | 1,434 | 1,434 | 1,366 | 1,384 | +40 | +3% | 6,000 |
| 2022/07/01 | 1,383 | 1,387 | 1,344 | 1,344 | -39 | -2.8% | 8,000 |
| 2022/06/30 | 1,390 | 1,410 | 1,383 | 1,383 | -5 | -0.4% | 5,800 |
| 2022/06/29 | 1,395 | 1,416 | 1,350 | 1,388 | -110 | -7.3% | 34,100 |
| 2022/06/28 | 1,461 | 1,527 | 1,457 | 1,498 | +40 | +2.7% | 25,700 |
| 2022/06/27 | 1,508 | 1,508 | 1,450 | 1,458 | -27 | -1.8% | 12,800 |
| 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 |
701～
750
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 | 356,000円 | +1.0% | +2.8% | 1.69% | 6.92倍 | 1.29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 | 208,700円 | +30.1% | +51.5% | 0.00% | 28.93倍 | 7.19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 | 49,100円 | +9.4% | +23.8% | 0.00% | 446.36倍 | 3.98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 | 71,300円 | +14.0% | -29.0% | 4.21% | 12.62倍 | 1.88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 | 120,400円 | +4.1% | +6.6% | 3.32% | 11.74倍 | 1.38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
