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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 3,140 | 3,160 | 3,140 | 3,160 | +10 | +0.3% | 2,100 |
| 2018/07/31 | 3,165 | 3,165 | 3,135 | 3,150 | -15 | -0.5% | 1,900 |
| 2018/07/30 | 3,130 | 3,180 | 3,130 | 3,165 | +20 | +0.6% | 2,600 |
| 2018/07/27 | 3,215 | 3,215 | 3,130 | 3,145 | -75 | -2.3% | 5,900 |
| 2018/07/26 | 3,185 | 3,220 | 3,170 | 3,220 | +35 | +1.1% | 3,300 |
| 2018/07/25 | 3,170 | 3,195 | 3,160 | 3,185 | +10 | +0.3% | 1,700 |
| 2018/07/24 | 3,180 | 3,195 | 3,175 | 3,175 | -25 | -0.8% | 1,400 |
| 2018/07/23 | 3,200 | 3,230 | 3,200 | 3,200 | +5 | +0.2% | 2,000 |
| 2018/07/20 | 3,220 | 3,220 | 3,195 | 3,195 | -25 | -0.8% | 1,200 |
| 2018/07/19 | 3,205 | 3,220 | 3,200 | 3,220 | +10 | +0.3% | 1,200 |
| 2018/07/18 | 3,195 | 3,225 | 3,195 | 3,210 | +15 | +0.5% | 900 |
| 2018/07/17 | 3,230 | 3,285 | 3,195 | 3,195 | +25 | +0.8% | 1,700 |
| 2018/07/13 | 3,155 | 3,170 | 3,155 | 3,170 | +20 | +0.6% | 600 |
| 2018/07/12 | 3,150 | 3,155 | 3,140 | 3,150 | -5 | -0.2% | 1,000 |
| 2018/07/11 | 3,170 | 3,180 | 3,155 | 3,155 | -25 | -0.8% | 1,300 |
| 2018/07/10 | 3,215 | 3,225 | 3,175 | 3,180 | -35 | -1.1% | 1,600 |
| 2018/07/09 | 3,115 | 3,230 | 3,115 | 3,215 | +30 | +0.9% | 1,000 |
| 2018/07/06 | 3,170 | 3,185 | 3,110 | 3,185 | ±0 | ±0% | 3,200 |
| 2018/07/05 | 3,230 | 3,240 | 3,185 | 3,185 | -110 | -3.3% | 1,900 |
| 2018/07/04 | 3,260 | 3,295 | 3,250 | 3,295 | +25 | +0.8% | 1,400 |
| 2018/07/03 | 3,305 | 3,305 | 3,260 | 3,270 | -35 | -1.1% | 2,700 |
| 2018/07/02 | 3,345 | 3,345 | 3,305 | 3,305 | -35 | -1% | 1,400 |
| 2018/06/29 | 3,355 | 3,360 | 3,340 | 3,340 | -25 | -0.7% | 1,600 |
| 2018/06/28 | 3,410 | 3,410 | 3,335 | 3,365 | +15 | +0.4% | 4,400 |
| 2018/06/27 | 3,375 | 3,375 | 3,245 | 3,350 | -60 | -1.8% | 6,400 |
| 2018/06/26 | 3,420 | 3,440 | 3,380 | 3,410 | -30 | -0.9% | 7,000 |
| 2018/06/25 | 3,450 | 3,460 | 3,440 | 3,440 | +5 | +0.1% | 3,500 |
| 2018/06/22 | 3,480 | 3,480 | 3,415 | 3,435 | -40 | -1.2% | 2,200 |
| 2018/06/21 | 3,485 | 3,485 | 3,450 | 3,475 | -15 | -0.4% | 2,100 |
| 2018/06/20 | 3,450 | 3,490 | 3,420 | 3,490 | +30 | +0.9% | 8,300 |
| 2018/06/19 | 3,510 | 3,510 | 3,460 | 3,460 | -50 | -1.4% | 13,400 |
| 2018/06/18 | 3,500 | 3,510 | 3,495 | 3,510 | ±0 | ±0% | 10,000 |
| 2018/06/15 | 3,490 | 3,510 | 3,480 | 3,510 | -5 | -0.1% | 8,500 |
| 2018/06/14 | 3,505 | 3,515 | 3,450 | 3,515 | +5 | +0.1% | 5,800 |
| 2018/06/13 | 3,470 | 3,515 | 3,470 | 3,510 | +35 | +1% | 10,200 |
| 2018/06/12 | 3,450 | 3,475 | 3,450 | 3,475 | +25 | +0.7% | 1,900 |
| 2018/06/11 | 3,395 | 3,465 | 3,395 | 3,450 | +55 | +1.6% | 8,000 |
| 2018/06/08 | 3,380 | 3,405 | 3,380 | 3,395 | +20 | +0.6% | 3,700 |
| 2018/06/07 | 3,425 | 3,425 | 3,345 | 3,375 | -5 | -0.1% | 5,700 |
| 2018/06/06 | 3,385 | 3,385 | 3,315 | 3,380 | -20 | -0.6% | 1,900 |
| 2018/06/05 | 3,425 | 3,445 | 3,400 | 3,400 | -30 | -0.9% | 2,400 |
| 2018/06/04 | 3,490 | 3,490 | 3,400 | 3,430 | -40 | -1.2% | 3,300 |
| 2018/06/01 | 3,500 | 3,510 | 3,450 | 3,470 | -15 | -0.4% | 13,200 |
| 2018/05/31 | 3,505 | 3,505 | 3,485 | 3,485 | +15 | +0.4% | 1,100 |
| 2018/05/30 | 3,470 | 3,495 | 3,470 | 3,470 | -30 | -0.9% | 1,500 |
| 2018/05/29 | 3,505 | 3,510 | 3,500 | 3,500 | +20 | +0.6% | 900 |
| 2018/05/28 | 3,490 | 3,490 | 3,460 | 3,480 | +40 | +1.2% | 800 |
| 2018/05/25 | 3,480 | 3,485 | 3,425 | 3,440 | -35 | -1% | 1,800 |
| 2018/05/24 | 3,480 | 3,480 | 3,460 | 3,475 | -10 | -0.3% | 800 |
| 2018/05/23 | 3,480 | 3,490 | 3,470 | 3,485 | +30 | +0.9% | 1,900 |
1651～
1700
件表示中 / 3696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 | 318,000円 | +1.0% | +2.8% | 1.89% | 6.18倍 | 1.15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 |
| ＦフォースＧ | 50,400円 | +8.3% | +52.7% | 1.98% | 10.76倍 | 4.31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 |
| ＭＩＣ | 176,300円 | +18.6% | +53.5% | 1.36% | 22.04倍 | 1.82倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| ＮｅｘＴｏｎｅ | 124,200円 | +48.9% | +51.3% | 0.00% | 20.20倍 | 2.78倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| アシロ | 166,700円 | +31.9% | +295.3% | 2.03% | 14.64倍 | 5.34倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
市場注目の銘柄
チャート関連のコラム
