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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,350 | 1,350 | 1,325 | 1,327 | -23 | -1.7% | 5,200 |
| 2022/03/30 | 1,301 | 1,350 | 1,299 | 1,350 | +36 | +2.7% | 6,000 |
| 2022/03/29 | 1,310 | 1,314 | 1,286 | 1,314 | +3 | +0.2% | 5,300 |
| 2022/03/28 | 1,272 | 1,327 | 1,250 | 1,311 | +44 | +3.5% | 9,700 |
| 2022/03/25 | 1,285 | 1,285 | 1,238 | 1,267 | +6 | +0.5% | 4,900 |
| 2022/03/24 | 1,252 | 1,261 | 1,251 | 1,261 | ±0 | ±0% | 1,400 |
| 2022/03/23 | 1,280 | 1,295 | 1,261 | 1,261 | -1 | -0.1% | 6,400 |
| 2022/03/22 | 1,245 | 1,278 | 1,245 | 1,262 | +18 | +1.4% | 6,300 |
| 2022/03/18 | 1,213 | 1,262 | 1,213 | 1,244 | -29 | -2.3% | 13,800 |
| 2022/03/17 | 1,280 | 1,280 | 1,263 | 1,273 | -7 | -0.5% | 3,000 |
| 2022/03/16 | 1,296 | 1,300 | 1,267 | 1,280 | -26 | -2% | 3,500 |
| 2022/03/15 | 1,299 | 1,350 | 1,295 | 1,306 | +30 | +2.4% | 16,400 |
| 2022/03/14 | 1,271 | 1,330 | 1,261 | 1,276 | +11 | +0.9% | 6,200 |
| 2022/03/11 | 1,276 | 1,280 | 1,253 | 1,265 | -71 | -5.3% | 8,000 |
| 2022/03/10 | 1,215 | 1,354 | 1,190 | 1,336 | +166 | +14.2% | 36,200 |
| 2022/03/09 | 1,101 | 1,170 | 1,101 | 1,170 | +70 | +6.4% | 7,700 |
| 2022/03/08 | 1,160 | 1,160 | 1,100 | 1,100 | -70 | -6% | 6,000 |
| 2022/03/07 | 1,208 | 1,208 | 1,169 | 1,170 | -44 | -3.6% | 6,200 |
| 2022/03/04 | 1,238 | 1,238 | 1,214 | 1,214 | -35 | -2.8% | 3,400 |
| 2022/03/03 | 1,284 | 1,284 | 1,249 | 1,249 | -18 | -1.4% | 6,400 |
| 2022/03/02 | 1,220 | 1,286 | 1,211 | 1,267 | +51 | +4.2% | 17,600 |
| 2022/03/01 | 1,182 | 1,219 | 1,182 | 1,216 | +30 | +2.5% | 6,500 |
| 2022/02/28 | 1,193 | 1,196 | 1,164 | 1,186 | +21 | +1.8% | 3,800 |
| 2022/02/25 | 1,182 | 1,182 | 1,158 | 1,165 | +10 | +0.9% | 2,400 |
| 2022/02/24 | 1,180 | 1,186 | 1,143 | 1,155 | -25 | -2.1% | 7,000 |
| 2022/02/22 | 1,172 | 1,180 | 1,172 | 1,180 | +6 | +0.5% | 600 |
| 2022/02/21 | 1,180 | 1,180 | 1,170 | 1,174 | -6 | -0.5% | 1,100 |
| 2022/02/18 | 1,181 | 1,186 | 1,180 | 1,180 | -4 | -0.3% | 1,100 |
| 2022/02/17 | 1,193 | 1,196 | 1,184 | 1,184 | -9 | -0.8% | 1,200 |
| 2022/02/16 | 1,195 | 1,197 | 1,193 | 1,193 | +15 | +1.3% | 1,200 |
| 2022/02/15 | 1,196 | 1,196 | 1,178 | 1,178 | -10 | -0.8% | 3,800 |
| 2022/02/14 | 1,190 | 1,190 | 1,179 | 1,188 | ±0 | ±0% | 2,100 |
| 2022/02/10 | 1,198 | 1,198 | 1,185 | 1,188 | -5 | -0.4% | 2,300 |
| 2022/02/09 | 1,203 | 1,206 | 1,185 | 1,193 | -7 | -0.6% | 5,100 |
| 2022/02/08 | 1,205 | 1,215 | 1,200 | 1,200 | -6 | -0.5% | 6,900 |
| 2022/02/07 | 1,225 | 1,225 | 1,202 | 1,206 | ±0 | ±0% | 2,400 |
| 2022/02/04 | 1,223 | 1,223 | 1,201 | 1,206 | -20 | -1.6% | 5,000 |
| 2022/02/03 | 1,220 | 1,232 | 1,219 | 1,226 | +13 | +1.1% | 6,000 |
| 2022/02/02 | 1,165 | 1,218 | 1,164 | 1,213 | +48 | +4.1% | 16,100 |
| 2022/02/01 | 1,149 | 1,172 | 1,145 | 1,165 | +16 | +1.4% | 10,800 |
| 2022/01/31 | 1,134 | 1,149 | 1,119 | 1,149 | +29 | +2.6% | 5,900 |
| 2022/01/28 | 1,101 | 1,123 | 1,077 | 1,120 | +19 | +1.7% | 16,300 |
| 2022/01/27 | 1,168 | 1,168 | 1,101 | 1,101 | -39 | -3.4% | 12,000 |
| 2022/01/26 | 1,130 | 1,153 | 1,130 | 1,140 | +10 | +0.9% | 4,900 |
| 2022/01/25 | 1,155 | 1,158 | 1,120 | 1,130 | -21 | -1.8% | 6,200 |
| 2022/01/24 | 1,179 | 1,258 | 1,114 | 1,151 | -28 | -2.4% | 32,300 |
| 2022/01/21 | 1,120 | 1,189 | 1,116 | 1,179 | +57 | +5.1% | 9,000 |
| 2022/01/20 | 1,101 | 1,136 | 1,101 | 1,122 | +16 | +1.4% | 11,000 |
| 2022/01/19 | 1,152 | 1,158 | 1,106 | 1,106 | -46 | -4% | 18,300 |
| 2022/01/18 | 1,177 | 1,191 | 1,142 | 1,152 | +5 | +0.4% | 72,400 |
801～
850
件表示中 / 3736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 | 361,000円 | +1.0% | +2.8% | 1.66% | 7.02倍 | 1.31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 |
| ぐるなび | 25,000円 | +10.7% | -19.5% | 0.00% | 60.24倍 | 2.86倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| ブロメディア | 188,400円 | +5.6% | +53.0% | 2.65% | 15.79倍 | 2.90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 |
| ＦフォースＧ | 56,000円 | +12.6% | +19.4% | 1.79% | 11.35倍 | 4.24倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| アドウェイズ | 33,300円 | -7.8% | -66.2% | 1.91% | 652.94倍 | 0.97倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
