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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/01/17 | 1,297 | 1,297 | 1,102 | 1,147 | -145 | -11.2% | 68,400 |
| 2022/01/14 | 1,289 | 1,295 | 1,282 | 1,292 | -57 | -4.2% | 45,600 |
| 2022/01/13 | 1,385 | 1,391 | 1,346 | 1,349 | -36 | -2.6% | 53,100 |
| 2022/01/12 | 1,424 | 1,431 | 1,385 | 1,385 | -47 | -3.3% | 53,100 |
| 2022/01/11 | 1,495 | 1,495 | 1,432 | 1,432 | -49 | -3.3% | 32,400 |
| 2022/01/07 | 1,522 | 1,522 | 1,480 | 1,481 | -25 | -1.7% | 4,300 |
| 2022/01/06 | 1,484 | 1,543 | 1,484 | 1,506 | -3 | -0.2% | 32,700 |
| 2022/01/05 | 1,573 | 1,575 | 1,509 | 1,509 | -64 | -4.1% | 9,200 |
| 2022/01/04 | 1,585 | 1,587 | 1,572 | 1,573 | -14 | -0.9% | 6,300 |
| 2021/12/30 | 1,583 | 1,590 | 1,580 | 1,587 | -1 | -0.1% | 4,300 |
| 2021/12/29 | 1,584 | 1,588 | 1,561 | 1,588 | -10 | -0.6% | 39,200 |
| 2021/12/28 | 1,595 | 1,615 | 1,595 | 1,598 | -2 | -0.1% | 37,900 |
| 2021/12/27 | 1,611 | 1,623 | 1,595 | 1,600 | -11 | -0.7% | 22,500 |
| 2021/12/24 | 1,603 | 1,636 | 1,600 | 1,611 | ±0 | ±0% | 74,000 |
| 2021/12/23 | 1,692 | 1,692 | 1,610 | 1,611 | -90 | -5.3% | 83,600 |
| 2021/12/22 | 1,745 | 1,745 | 1,670 | 1,701 | -28 | -1.6% | 24,500 |
| 2021/12/21 | 1,766 | 1,766 | 1,727 | 1,729 | -37 | -2.1% | 42,700 |
851～
900
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% | 6.84倍 | 1.20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% | 30.34倍 | 7.54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% | 15.25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
