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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,170 | 3,185 | 3,145 | 3,165 | -5 | -0.2% | 3,400 |
| 2025/05/21 | 3,265 | 3,290 | 3,170 | 3,170 | -65 | -2% | 16,400 |
| 2025/05/20 | 3,165 | 3,270 | 3,165 | 3,235 | +70 | +2.2% | 6,500 |
| 2025/05/19 | 3,050 | 3,230 | 3,050 | 3,165 | +85 | +2.8% | 10,300 |
| 2025/05/16 | 3,085 | 3,155 | 3,075 | 3,080 | -35 | -1.1% | 8,200 |
| 2025/05/15 | 3,150 | 3,245 | 3,115 | 3,115 | -35 | -1.1% | 9,300 |
| 2025/05/14 | 3,120 | 3,190 | 3,035 | 3,150 | -5 | -0.2% | 14,300 |
| 2025/05/13 | 3,215 | 3,290 | 3,135 | 3,155 | -25 | -0.8% | 13,700 |
| 2025/05/12 | 3,280 | 3,310 | 3,180 | 3,180 | -110 | -3.3% | 9,600 |
| 2025/05/09 | 3,330 | 3,330 | 3,200 | 3,290 | -40 | -1.2% | 21,600 |
| 2025/05/08 | 3,200 | 3,330 | 3,155 | 3,330 | +145 | +4.6% | 20,400 |
| 2025/05/07 | 3,040 | 3,230 | 3,040 | 3,185 | +145 | +4.8% | 20,800 |
| 2025/05/02 | 3,075 | 3,145 | 3,025 | 3,040 | -60 | -1.9% | 12,900 |
| 2025/05/01 | 3,055 | 3,145 | 3,055 | 3,100 | -25 | -0.8% | 19,400 |
| 2025/04/30 | 2,976 | 3,130 | 2,976 | 3,125 | +149 | +5% | 18,200 |
| 2025/04/28 | 2,943 | 3,035 | 2,930 | 2,976 | +33 | +1.1% | 10,700 |
| 2025/04/25 | 2,926 | 2,943 | 2,891 | 2,943 | +17 | +0.6% | 8,600 |
| 2025/04/24 | 2,901 | 2,937 | 2,872 | 2,926 | +37 | +1.3% | 7,200 |
| 2025/04/23 | 2,861 | 2,926 | 2,852 | 2,889 | +14 | +0.5% | 4,200 |
| 2025/04/22 | 2,895 | 2,917 | 2,819 | 2,875 | +3 | +0.1% | 3,200 |
| 2025/04/21 | 2,880 | 2,900 | 2,863 | 2,872 | -8 | -0.3% | 7,300 |
| 2025/04/18 | 2,839 | 2,899 | 2,833 | 2,880 | +53 | +1.9% | 6,400 |
| 2025/04/17 | 2,759 | 2,847 | 2,739 | 2,827 | +70 | +2.5% | 13,200 |
| 2025/04/16 | 2,711 | 2,778 | 2,711 | 2,757 | +2 | +0.1% | 3,000 |
| 2025/04/15 | 2,737 | 2,769 | 2,712 | 2,755 | +43 | +1.6% | 6,500 |
| 2025/04/14 | 2,696 | 2,770 | 2,696 | 2,712 | +22 | +0.8% | 11,300 |
| 2025/04/11 | 2,628 | 2,704 | 2,597 | 2,690 | +15 | +0.6% | 7,200 |
| 2025/04/10 | 2,749 | 2,749 | 2,578 | 2,675 | +126 | +4.9% | 14,800 |
| 2025/04/09 | 2,596 | 2,637 | 2,548 | 2,549 | -97 | -3.7% | 10,500 |
| 2025/04/08 | 2,551 | 2,692 | 2,551 | 2,646 | +145 | +5.8% | 7,200 |
| 2025/04/07 | 2,366 | 2,607 | 2,366 | 2,501 | -232 | -8.5% | 35,800 |
| 2025/04/04 | 2,749 | 2,780 | 2,608 | 2,733 | -66 | -2.4% | 34,700 |
| 2025/04/03 | 2,738 | 2,832 | 2,738 | 2,799 | -39 | -1.4% | 12,100 |
| 2025/04/02 | 2,907 | 2,915 | 2,812 | 2,838 | -41 | -1.4% | 11,800 |
| 2025/04/01 | 2,915 | 2,927 | 2,879 | 2,879 | +14 | +0.5% | 6,700 |
| 2025/03/31 | 2,875 | 2,883 | 2,802 | 2,865 | -60 | -2.1% | 9,400 |
| 2025/03/28 | 2,919 | 2,949 | 2,870 | 2,925 | -6 | -0.2% | 9,800 |
| 2025/03/27 | 2,927 | 2,960 | 2,919 | 2,931 | -11 | -0.4% | 8,100 |
| 2025/03/26 | 2,948 | 2,979 | 2,915 | 2,942 | -6 | -0.2% | 6,400 |
| 2025/03/25 | 2,888 | 2,982 | 2,888 | 2,948 | +60 | +2.1% | 9,100 |
| 2025/03/24 | 2,920 | 2,937 | 2,888 | 2,888 | -27 | -0.9% | 11,900 |
| 2025/03/21 | 2,918 | 2,964 | 2,907 | 2,915 | -3 | -0.1% | 16,200 |
| 2025/03/19 | 2,860 | 2,939 | 2,860 | 2,918 | +58 | +2% | 16,200 |
| 2025/03/18 | 2,820 | 2,876 | 2,817 | 2,860 | +61 | +2.2% | 18,000 |
| 2025/03/17 | 2,810 | 2,827 | 2,799 | 2,799 | -11 | -0.4% | 4,700 |
| 2025/03/14 | 2,770 | 2,820 | 2,765 | 2,810 | +40 | +1.4% | 8,800 |
| 2025/03/13 | 2,758 | 2,781 | 2,725 | 2,770 | +50 | +1.8% | 7,700 |
| 2025/03/12 | 2,736 | 2,752 | 2,720 | 2,720 | -40 | -1.4% | 11,500 |
| 2025/03/11 | 2,658 | 2,762 | 2,620 | 2,760 | +89 | +3.3% | 25,600 |
| 2025/03/10 | 2,764 | 2,768 | 2,662 | 2,671 | -61 | -2.2% | 9,400 |
51～
100
件表示中 / 3754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 | 360,500円 | +1.0% | +2.8% | 1.66% | 7.01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 |
| ウェルネット | 73,900円 | +6.6% | +30.8% | 3.79% | 13.20倍 | 1.69倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| ブロメディア | 187,600円 | +5.6% | +53.0% | 2.67% | 15.73倍 | 2.89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 |
| ＩＲＪ ＨＤ | 78,800円 | +3.8% | -1.7% | 1.27% | 19.99倍 | 2.49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 |
| ロイヤルホテル | 91,800円 | +16.0% | +13.1% | 0.54% | 35.05倍 | 0.92倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
市場注目の銘柄
チャート関連のコラム
