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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 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 |
1751～
1800
件表示中 / 3770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 | 350,500円 | +1.0% | +2.8% | 1.71% | 6.82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 |
| 日エコシステム | 158,300円 | +26.0% | +6.3% | 1.12% | 19.70倍 | 2.36倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| 明豊ファシリ | 107,500円 | +3.0% | +2.4% | 4.00% | 13.67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 |
| ぐるなび | 24,000円 | +10.7% | -19.5% | 0.00% | 57.83倍 | 2.75倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| アビスト | 343,000円 | +7.0% | -11.6% | 2.97% | 31.02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
