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 |
|---|---|---|---|---|---|---|---|
| 2026/03/31 | 3,390 | 3,430 | 3,350 | 3,400 | +10 | +0.3% | 4,600 |
| 2026/03/30 | 3,410 | 3,445 | 3,385 | 3,390 | -90 | -2.6% | 3,200 |
| 2026/03/27 | 3,480 | 3,550 | 3,465 | 3,480 | ±0 | ±0% | 3,900 |
| 2026/03/26 | 3,540 | 3,540 | 3,480 | 3,480 | -60 | -1.7% | 3,500 |
| 2026/03/25 | 3,615 | 3,615 | 3,540 | 3,540 | -35 | -1% | 8,500 |
| 2026/03/24 | 3,470 | 3,575 | 3,470 | 3,575 | +120 | +3.5% | 2,300 |
| 2026/03/23 | 3,515 | 3,535 | 3,450 | 3,455 | -130 | -3.6% | 9,700 |
| 2026/03/19 | 3,660 | 3,660 | 3,585 | 3,585 | -95 | -2.6% | 5,200 |
| 2026/03/18 | 3,660 | 3,680 | 3,655 | 3,680 | +65 | +1.8% | 1,200 |
| 2026/03/17 | 3,690 | 3,710 | 3,615 | 3,615 | -45 | -1.2% | 3,200 |
| 2026/03/16 | 3,645 | 3,690 | 3,620 | 3,660 | -35 | -0.9% | 4,800 |
| 2026/03/13 | 3,615 | 3,695 | 3,605 | 3,695 | +50 | +1.4% | 5,500 |
| 2026/03/12 | 3,600 | 3,690 | 3,600 | 3,645 | +35 | +1% | 9,700 |
| 2026/03/11 | 3,605 | 3,660 | 3,590 | 3,610 | -15 | -0.4% | 6,900 |
| 2026/03/10 | 3,555 | 3,670 | 3,555 | 3,625 | +65 | +1.8% | 4,100 |
| 2026/03/09 | 3,530 | 3,645 | 3,505 | 3,560 | -105 | -2.9% | 17,800 |
| 2026/03/06 | 3,680 | 3,695 | 3,615 | 3,665 | -20 | -0.5% | 4,300 |
| 2026/03/05 | 3,605 | 3,700 | 3,605 | 3,685 | +80 | +2.2% | 3,500 |
| 2026/03/04 | 3,600 | 3,700 | 3,550 | 3,605 | -95 | -2.6% | 25,400 |
| 2026/03/03 | 3,810 | 3,810 | 3,700 | 3,700 | -110 | -2.9% | 5,400 |
| 2026/03/02 | 3,700 | 3,810 | 3,635 | 3,810 | +110 | +3% | 17,700 |
| 2026/02/27 | 3,650 | 3,700 | 3,605 | 3,700 | +55 | +1.5% | 4,800 |
| 2026/02/26 | 3,660 | 3,660 | 3,610 | 3,645 | -20 | -0.5% | 2,600 |
| 2026/02/25 | 3,550 | 3,670 | 3,550 | 3,665 | +120 | +3.4% | 9,300 |
| 2026/02/24 | 3,530 | 3,550 | 3,515 | 3,545 | +15 | +0.4% | 3,000 |
| 2026/02/20 | 3,500 | 3,530 | 3,500 | 3,530 | -30 | -0.8% | 2,100 |
| 2026/02/19 | 3,555 | 3,565 | 3,415 | 3,560 | -15 | -0.4% | 8,400 |
| 2026/02/18 | 3,465 | 3,575 | 3,445 | 3,575 | +105 | +3% | 14,300 |
| 2026/02/17 | 3,475 | 3,475 | 3,315 | 3,470 | -5 | -0.1% | 21,600 |
| 2026/02/16 | 3,500 | 3,530 | 3,380 | 3,475 | +235 | +7.3% | 37,600 |
| 2026/02/13 | 3,165 | 3,285 | 3,145 | 3,240 | +55 | +1.7% | 9,300 |
| 2026/02/12 | 3,130 | 3,210 | 3,100 | 3,185 | +70 | +2.2% | 6,300 |
| 2026/02/10 | 3,120 | 3,140 | 3,105 | 3,115 | -5 | -0.2% | 2,500 |
| 2026/02/09 | 3,140 | 3,150 | 3,100 | 3,120 | +5 | +0.2% | 6,100 |
| 2026/02/06 | 3,115 | 3,115 | 3,105 | 3,115 | ±0 | ±0% | 1,300 |
| 2026/02/05 | 3,120 | 3,135 | 3,105 | 3,115 | -25 | -0.8% | 2,300 |
| 2026/02/04 | 3,130 | 3,140 | 3,105 | 3,140 | +10 | +0.3% | 2,500 |
| 2026/02/03 | 3,135 | 3,175 | 3,120 | 3,130 | -5 | -0.2% | 4,400 |
| 2026/02/02 | 3,130 | 3,175 | 3,105 | 3,135 | +5 | +0.2% | 8,400 |
| 2026/01/30 | 3,055 | 3,130 | 3,035 | 3,130 | +80 | +2.6% | 2,900 |
| 2026/01/29 | 3,060 | 3,060 | 3,050 | 3,050 | -10 | -0.3% | 1,200 |
| 2026/01/28 | 3,085 | 3,085 | 3,060 | 3,060 | -25 | -0.8% | 800 |
| 2026/01/27 | 3,105 | 3,110 | 3,085 | 3,085 | -20 | -0.6% | 3,000 |
| 2026/01/26 | 3,110 | 3,120 | 3,105 | 3,105 | -20 | -0.6% | 800 |
| 2026/01/23 | 3,105 | 3,125 | 3,105 | 3,125 | +35 | +1.1% | 300 |
| 2026/01/22 | 3,100 | 3,100 | 3,090 | 3,090 | -10 | -0.3% | 700 |
| 2026/01/21 | 3,100 | 3,120 | 3,100 | 3,100 | -10 | -0.3% | 1,500 |
| 2026/01/20 | 3,150 | 3,150 | 3,110 | 3,110 | -20 | -0.6% | 3,300 |
| 2026/01/19 | 3,145 | 3,145 | 3,105 | 3,130 | -35 | -1.1% | 2,200 |
| 2026/01/16 | 3,160 | 3,190 | 3,100 | 3,165 | ±0 | ±0% | 5,800 |
101～
150
件表示中 / 4013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 | 340,000円 | +2.6% | +3.8% | 2.94% | 5.21倍 | 0.91倍 |
|
クリーニングの雄。ホテル向けリネン、食品向けユニホームなどレンタル事業が稼ぎ頭 |
| フルハシＥＰＯ | 115,200円 | +8.2% | +6.9% | 2.78% | 15.01倍 | 2.15倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| ＩＲＪ ＨＤ | 74,500円 | +1.0% | -0.1% | 3.76% | 14.70倍 | 2.16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 |
| ＦＣＥ | 57,800円 | +11.5% | +25.4% | 1.90% | 14.02倍 | 3.02倍 |
|
自己啓発から創業の業務改善ＲＰＡサービス会社。教育研修と２本柱。ＡＩエージェント進出 |
| 早稲田学 | 126,300円 | -6.1% | - | 5.15% | 12.21倍 | 1.75倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
市場注目の銘柄
チャート関連のコラム
