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 |
|---|---|---|---|---|---|---|---|
| 2018/05/22 | 3,450 | 3,455 | 3,405 | 3,455 | +5 | +0.1% | 2,700 |
| 2018/05/21 | 3,485 | 3,490 | 3,435 | 3,450 | -30 | -0.9% | 1,900 |
| 2018/05/18 | 3,495 | 3,495 | 3,460 | 3,480 | -15 | -0.4% | 1,400 |
| 2018/05/17 | 3,400 | 3,510 | 3,400 | 3,495 | +105 | +3.1% | 3,800 |
| 2018/05/16 | 3,365 | 3,400 | 3,365 | 3,390 | +15 | +0.4% | 1,800 |
| 2018/05/15 | 3,370 | 3,375 | 3,360 | 3,375 | ±0 | ±0% | 2,900 |
| 2018/05/14 | 3,340 | 3,375 | 3,315 | 3,375 | +75 | +2.3% | 2,900 |
| 2018/05/11 | 3,275 | 3,315 | 3,275 | 3,300 | +25 | +0.8% | 2,400 |
| 2018/05/10 | 3,285 | 3,300 | 3,260 | 3,275 | -5 | -0.2% | 2,300 |
| 2018/05/09 | 3,310 | 3,310 | 3,270 | 3,280 | +10 | +0.3% | 3,700 |
| 2018/05/08 | 3,285 | 3,305 | 3,270 | 3,270 | +10 | +0.3% | 3,400 |
| 2018/05/07 | 3,295 | 3,300 | 3,250 | 3,260 | +25 | +0.8% | 3,800 |
| 2018/05/02 | 3,260 | 3,260 | 3,230 | 3,235 | +15 | +0.5% | 900 |
| 2018/05/01 | 3,215 | 3,240 | 3,215 | 3,220 | +30 | +0.9% | 900 |
| 2018/04/27 | 3,290 | 3,290 | 3,190 | 3,190 | -95 | -2.9% | 6,700 |
| 2018/04/26 | 3,265 | 3,285 | 3,240 | 3,285 | +20 | +0.6% | 3,400 |
| 2018/04/25 | 3,280 | 3,280 | 3,240 | 3,265 | +10 | +0.3% | 2,600 |
| 2018/04/24 | 3,265 | 3,300 | 3,240 | 3,255 | -10 | -0.3% | 1,500 |
| 2018/04/23 | 3,300 | 3,325 | 3,245 | 3,265 | +35 | +1.1% | 2,100 |
| 2018/04/20 | 3,260 | 3,260 | 3,225 | 3,230 | -15 | -0.5% | 1,700 |
| 2018/04/19 | 3,225 | 3,245 | 3,225 | 3,245 | +35 | +1.1% | 1,500 |
| 2018/04/18 | 3,220 | 3,230 | 3,210 | 3,210 | +5 | +0.2% | 1,400 |
| 2018/04/17 | 3,200 | 3,205 | 3,190 | 3,205 | +5 | +0.2% | 1,000 |
| 2018/04/16 | 3,230 | 3,230 | 3,195 | 3,200 | -35 | -1.1% | 3,700 |
| 2018/04/13 | 3,180 | 3,235 | 3,180 | 3,235 | +70 | +2.2% | 1,900 |
| 2018/04/12 | 3,235 | 3,235 | 3,165 | 3,165 | -75 | -2.3% | 3,200 |
| 2018/04/11 | 3,250 | 3,280 | 3,205 | 3,240 | -5 | -0.2% | 3,300 |
| 2018/04/10 | 3,235 | 3,275 | 3,215 | 3,245 | +15 | +0.5% | 1,500 |
| 2018/04/09 | 3,285 | 3,290 | 3,195 | 3,230 | -50 | -1.5% | 3,800 |
| 2018/04/06 | 3,330 | 3,330 | 3,280 | 3,280 | -65 | -1.9% | 4,100 |
| 2018/04/05 | 3,385 | 3,400 | 3,330 | 3,345 | -5 | -0.1% | 5,000 |
| 2018/04/04 | 3,375 | 3,380 | 3,250 | 3,350 | +185 | +5.8% | 10,300 |
| 2018/04/03 | 3,110 | 3,255 | 3,110 | 3,165 | +40 | +1.3% | 4,700 |
| 2018/04/02 | 3,170 | 3,170 | 3,120 | 3,125 | +25 | +0.8% | 3,600 |
| 2018/03/30 | 3,075 | 3,185 | 3,070 | 3,100 | +75 | +2.5% | 4,700 |
| 2018/03/29 | 2,965 | 3,070 | 2,965 | 3,025 | +61 | +2.1% | 3,700 |
| 2018/03/28 | 2,927 | 2,984 | 2,925 | 2,964 | +37 | +1.3% | 4,700 |
| 2018/03/27 | 2,874 | 2,929 | 2,870 | 2,927 | +66 | +2.3% | 6,200 |
| 2018/03/26 | 2,850 | 2,861 | 2,801 | 2,861 | -32 | -1.1% | 4,800 |
| 2018/03/23 | 2,971 | 2,971 | 2,892 | 2,893 | -112 | -3.7% | 6,500 |
| 2018/03/22 | 3,050 | 3,055 | 3,000 | 3,005 | -15 | -0.5% | 2,600 |
| 2018/03/20 | 3,005 | 3,035 | 3,005 | 3,020 | +15 | +0.5% | 1,300 |
| 2018/03/19 | 3,175 | 3,175 | 3,005 | 3,005 | -125 | -4% | 5,300 |
| 2018/03/16 | 3,150 | 3,185 | 3,120 | 3,130 | -20 | -0.6% | 4,000 |
| 2018/03/15 | 3,165 | 3,170 | 3,140 | 3,150 | -15 | -0.5% | 2,700 |
| 2018/03/14 | 3,180 | 3,180 | 3,135 | 3,165 | +20 | +0.6% | 2,900 |
| 2018/03/13 | 3,215 | 3,220 | 3,145 | 3,145 | -70 | -2.2% | 4,200 |
| 2018/03/12 | 3,190 | 3,230 | 3,190 | 3,215 | +25 | +0.8% | 1,600 |
| 2018/03/09 | 3,125 | 3,235 | 3,125 | 3,190 | +65 | +2.1% | 6,000 |
| 2018/03/08 | 3,130 | 3,150 | 3,075 | 3,125 | -10 | -0.3% | 4,400 |
1701～
1750
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
