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 |
|---|---|---|---|---|---|---|---|
| 2017/10/06 | 3,400 | 3,415 | 3,340 | 3,350 | -45 | -1.3% | 3,900 |
| 2017/10/05 | 3,430 | 3,430 | 3,395 | 3,395 | -35 | -1% | 300 |
| 2017/10/04 | 3,470 | 3,470 | 3,425 | 3,430 | -40 | -1.2% | 1,600 |
| 2017/10/03 | 3,495 | 3,495 | 3,470 | 3,470 | +5 | +0.1% | 1,000 |
| 2017/10/02 | 3,500 | 3,500 | 3,425 | 3,465 | -10 | -0.3% | 2,600 |
| 2017/09/29 | 3,530 | 3,530 | 3,450 | 3,475 | -30 | -0.9% | 4,000 |
| 2017/09/28 | 3,500 | 3,530 | 3,445 | 3,505 | +65 | +1.9% | 3,200 |
| 2017/09/27 | 3,410 | 3,440 | 3,400 | 3,440 | -15 | -0.4% | 1,800 |
| 2017/09/26 | 3,325 | 3,460 | 3,320 | 3,455 | +130 | +3.9% | 4,600 |
| 2017/09/25 | 3,305 | 3,330 | 3,305 | 3,325 | +15 | +0.5% | 1,600 |
| 2017/09/22 | 3,345 | 3,345 | 3,255 | 3,310 | -10 | -0.3% | 1,800 |
| 2017/09/21 | 3,280 | 3,320 | 3,250 | 3,320 | +90 | +2.8% | 2,400 |
| 2017/09/20 | 3,320 | 3,320 | 3,230 | 3,230 | -30 | -0.9% | 2,600 |
| 2017/09/19 | 3,245 | 3,270 | 3,235 | 3,260 | +40 | +1.2% | 2,100 |
| 2017/09/15 | 3,270 | 3,270 | 3,205 | 3,220 | -50 | -1.5% | 2,600 |
| 2017/09/14 | 3,265 | 3,270 | 3,215 | 3,270 | +35 | +1.1% | 1,700 |
| 2017/09/13 | 3,290 | 3,290 | 3,235 | 3,235 | -55 | -1.7% | 2,600 |
| 2017/09/12 | 3,270 | 3,290 | 3,210 | 3,290 | +30 | +0.9% | 3,500 |
| 2017/09/11 | 3,350 | 3,390 | 3,205 | 3,260 | -90 | -2.7% | 2,800 |
| 2017/09/08 | 3,275 | 3,445 | 3,255 | 3,350 | +10 | +0.3% | 3,400 |
| 2017/09/07 | 3,410 | 3,410 | 3,300 | 3,340 | -70 | -2.1% | 2,100 |
| 2017/09/06 | 3,260 | 3,410 | 3,250 | 3,410 | +80 | +2.4% | 800 |
| 2017/09/05 | 3,395 | 3,395 | 3,315 | 3,330 | -105 | -3.1% | 3,200 |
| 2017/09/04 | 3,405 | 3,435 | 3,405 | 3,435 | -20 | -0.6% | 900 |
| 2017/09/01 | 3,425 | 3,490 | 3,425 | 3,455 | -40 | -1.1% | 1,100 |
| 2017/08/31 | 3,410 | 3,500 | 3,400 | 3,495 | +85 | +2.5% | 2,700 |
| 2017/08/30 | 3,410 | 3,455 | 3,400 | 3,410 | -35 | -1% | 1,900 |
| 2017/08/29 | 3,485 | 3,485 | 3,390 | 3,445 | +10 | +0.3% | 1,700 |
| 2017/08/28 | 3,495 | 3,495 | 3,435 | 3,435 | ±0 | ±0% | 400 |
| 2017/08/25 | 3,470 | 3,475 | 3,420 | 3,435 | -35 | -1% | 1,400 |
| 2017/08/24 | 3,475 | 3,480 | 3,470 | 3,470 | -30 | -0.9% | 900 |
| 2017/08/23 | 3,475 | 3,500 | 3,470 | 3,500 | +30 | +0.9% | 1,500 |
| 2017/08/22 | 3,460 | 3,490 | 3,460 | 3,470 | +15 | +0.4% | 1,500 |
| 2017/08/21 | 3,500 | 3,500 | 3,440 | 3,455 | +20 | +0.6% | 1,400 |
| 2017/08/18 | 3,445 | 3,450 | 3,340 | 3,435 | -10 | -0.3% | 2,400 |
| 2017/08/17 | 3,370 | 3,445 | 3,350 | 3,445 | +75 | +2.2% | 2,800 |
| 2017/08/16 | 3,485 | 3,500 | 3,355 | 3,370 | -70 | -2% | 7,500 |
| 2017/08/15 | 3,395 | 3,455 | 3,395 | 3,440 | +10 | +0.3% | 3,700 |
| 2017/08/14 | 3,450 | 3,450 | 3,330 | 3,430 | -25 | -0.7% | 3,800 |
| 2017/08/10 | 3,500 | 3,500 | 3,450 | 3,455 | +25 | +0.7% | 1,900 |
| 2017/08/09 | 3,500 | 3,500 | 3,330 | 3,430 | -50 | -1.4% | 4,900 |
| 2017/08/08 | 3,475 | 3,480 | 3,440 | 3,480 | ±0 | ±0% | 2,800 |
| 2017/08/07 | 3,475 | 3,490 | 3,405 | 3,480 | -10 | -0.3% | 5,400 |
| 2017/08/04 | 3,500 | 3,500 | 3,395 | 3,490 | +70 | +2% | 8,200 |
| 2017/08/03 | 3,400 | 3,490 | 3,400 | 3,420 | +65 | +1.9% | 6,000 |
| 2017/08/02 | 3,330 | 3,355 | 3,305 | 3,355 | +35 | +1.1% | 2,100 |
| 2017/08/01 | 3,395 | 3,395 | 3,270 | 3,320 | -25 | -0.7% | 3,600 |
| 2017/07/31 | 3,290 | 3,345 | 3,240 | 3,345 | +80 | +2.5% | 11,800 |
| 2017/07/28 | 3,215 | 3,280 | 3,185 | 3,265 | +50 | +1.6% | 6,900 |
| 2017/07/27 | 3,290 | 3,290 | 3,215 | 3,215 | +5 | +0.2% | 6,700 |
1851～
1900
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
