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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 4,180 | 4,185 | 4,170 | 4,170 | -70 | -1.7% | 4,300 |
| 2018/01/26 | 4,280 | 4,290 | 4,215 | 4,240 | -90 | -2.1% | 4,900 |
| 2018/01/25 | 4,345 | 4,350 | 4,290 | 4,330 | +110 | +2.6% | 6,700 |
| 2018/01/24 | 4,295 | 4,295 | 4,205 | 4,220 | -45 | -1.1% | 5,200 |
| 2018/01/23 | 4,305 | 4,305 | 4,245 | 4,265 | -40 | -0.9% | 4,000 |
| 2018/01/22 | 4,300 | 4,325 | 4,290 | 4,305 | +15 | +0.3% | 3,000 |
| 2018/01/19 | 4,410 | 4,410 | 4,290 | 4,290 | -155 | -3.5% | 3,700 |
| 2018/01/18 | 4,445 | 4,450 | 4,405 | 4,445 | +40 | +0.9% | 2,300 |
| 2018/01/17 | 4,475 | 4,490 | 4,405 | 4,405 | -50 | -1.1% | 2,400 |
| 2018/01/16 | 4,410 | 4,490 | 4,410 | 4,455 | +55 | +1.3% | 6,900 |
| 2018/01/15 | 4,370 | 4,425 | 4,345 | 4,400 | +15 | +0.3% | 3,500 |
| 2018/01/12 | 4,365 | 4,415 | 4,365 | 4,385 | +20 | +0.5% | 4,400 |
| 2018/01/11 | 4,355 | 4,425 | 4,355 | 4,365 | -15 | -0.3% | 2,800 |
| 2018/01/10 | 4,350 | 4,450 | 4,330 | 4,380 | +105 | +2.5% | 10,100 |
| 2018/01/09 | 4,300 | 4,300 | 4,170 | 4,275 | -30 | -0.7% | 7,700 |
| 2018/01/05 | 4,350 | 4,350 | 4,295 | 4,305 | -45 | -1% | 2,600 |
| 2018/01/04 | 4,380 | 4,380 | 4,270 | 4,350 | -50 | -1.1% | 4,400 |
| 2017/12/29 | 4,545 | 4,545 | 4,265 | 4,400 | -145 | -3.2% | 8,300 |
| 2017/12/28 | 4,620 | 4,620 | 4,530 | 4,545 | -10 | -0.2% | 2,500 |
| 2017/12/27 | 4,580 | 4,675 | 4,350 | 4,555 | -115 | -2.5% | 8,200 |
| 2017/12/26 | 4,590 | 4,675 | 4,590 | 4,670 | +85 | +1.9% | 9,000 |
| 2017/12/25 | 4,570 | 4,585 | 4,510 | 4,585 | +15 | +0.3% | 6,400 |
| 2017/12/22 | 4,530 | 4,570 | 4,500 | 4,570 | +40 | +0.9% | 4,300 |
| 2017/12/21 | 4,520 | 4,555 | 4,490 | 4,530 | -15 | -0.3% | 4,300 |
| 2017/12/20 | 4,550 | 4,585 | 4,480 | 4,545 | -5 | -0.1% | 6,200 |
| 2017/12/19 | 4,500 | 4,630 | 4,460 | 4,550 | +120 | +2.7% | 9,400 |
| 2017/12/18 | 4,460 | 4,650 | 4,415 | 4,430 | +110 | +2.5% | 13,900 |
| 2017/12/15 | 4,300 | 4,320 | 4,230 | 4,320 | +10 | +0.2% | 15,600 |
| 2017/12/14 | 4,100 | 4,360 | 4,100 | 4,310 | +235 | +5.8% | 7,500 |
| 2017/12/13 | 4,085 | 4,095 | 4,065 | 4,075 | ±0 | ±0% | 2,700 |
| 2017/12/12 | 4,060 | 4,085 | 4,060 | 4,075 | -10 | -0.2% | 2,700 |
| 2017/12/11 | 4,070 | 4,110 | 4,070 | 4,085 | +20 | +0.5% | 2,200 |
| 2017/12/08 | 4,085 | 4,115 | 4,060 | 4,065 | -55 | -1.3% | 14,800 |
| 2017/12/07 | 4,075 | 4,120 | 4,030 | 4,120 | +45 | +1.1% | 6,800 |
| 2017/12/06 | 4,055 | 4,130 | 4,055 | 4,075 | +20 | +0.5% | 9,200 |
| 2017/12/05 | 4,100 | 4,140 | 4,050 | 4,055 | -40 | -1% | 9,300 |
| 2017/12/04 | 4,020 | 4,150 | 3,995 | 4,095 | +145 | +3.7% | 12,000 |
| 2017/12/01 | 4,025 | 4,025 | 3,870 | 3,950 | +55 | +1.4% | 3,700 |
| 2017/11/30 | 3,890 | 4,100 | 3,890 | 3,895 | -20 | -0.5% | 9,600 |
| 2017/11/29 | 3,940 | 4,100 | 3,900 | 3,915 | ±0 | ±0% | 12,700 |
| 2017/11/28 | 3,840 | 3,915 | 3,820 | 3,915 | +65 | +1.7% | 6,700 |
| 2017/11/27 | 3,865 | 3,865 | 3,820 | 3,850 | +90 | +2.4% | 3,000 |
| 2017/11/24 | 3,720 | 3,795 | 3,720 | 3,760 | +40 | +1.1% | 2,100 |
| 2017/11/22 | 3,770 | 3,785 | 3,705 | 3,720 | -5 | -0.1% | 4,200 |
| 2017/11/21 | 3,680 | 3,770 | 3,650 | 3,725 | +55 | +1.5% | 4,000 |
| 2017/11/20 | 3,700 | 3,700 | 3,645 | 3,670 | -25 | -0.7% | 5,400 |
| 2017/11/17 | 3,660 | 3,695 | 3,630 | 3,695 | +80 | +2.2% | 2,100 |
| 2017/11/16 | 3,625 | 3,630 | 3,615 | 3,615 | -10 | -0.3% | 800 |
| 2017/11/15 | 3,655 | 3,665 | 3,600 | 3,625 | -30 | -0.8% | 2,000 |
| 2017/11/14 | 3,620 | 3,655 | 3,620 | 3,655 | +35 | +1% | 700 |
1851～
1900
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
