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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 3,630 | 3,630 | 3,620 | 3,620 | -15 | -0.4% | 700 |
| 2017/11/10 | 3,575 | 3,640 | 3,575 | 3,635 | +10 | +0.3% | 800 |
| 2017/11/09 | 3,575 | 3,630 | 3,570 | 3,625 | +35 | +1% | 2,100 |
| 2017/11/08 | 3,600 | 3,600 | 3,535 | 3,590 | -30 | -0.8% | 1,000 |
| 2017/11/07 | 3,600 | 3,620 | 3,535 | 3,620 | +50 | +1.4% | 1,300 |
| 2017/11/06 | 3,510 | 3,600 | 3,510 | 3,570 | +60 | +1.7% | 3,500 |
| 2017/11/02 | 3,510 | 3,540 | 3,500 | 3,510 | -30 | -0.8% | 2,000 |
| 2017/11/01 | 3,465 | 3,550 | 3,465 | 3,540 | +60 | +1.7% | 3,300 |
| 2017/10/31 | 3,515 | 3,525 | 3,470 | 3,480 | -70 | -2% | 1,800 |
| 2017/10/30 | 3,485 | 3,550 | 3,450 | 3,550 | +70 | +2% | 5,700 |
| 2017/10/27 | 3,575 | 3,600 | 3,450 | 3,480 | -50 | -1.4% | 6,100 |
| 2017/10/26 | 3,495 | 3,530 | 3,475 | 3,530 | +45 | +1.3% | 8,200 |
| 2017/10/25 | 3,455 | 3,485 | 3,435 | 3,485 | +15 | +0.4% | 2,200 |
| 2017/10/24 | 3,465 | 3,470 | 3,445 | 3,470 | +5 | +0.1% | 1,300 |
| 2017/10/23 | 3,470 | 3,470 | 3,420 | 3,465 | +10 | +0.3% | 1,500 |
| 2017/10/20 | 3,415 | 3,460 | 3,395 | 3,455 | +40 | +1.2% | 2,500 |
| 2017/10/19 | 3,430 | 3,455 | 3,415 | 3,415 | -50 | -1.4% | 1,300 |
| 2017/10/18 | 3,470 | 3,470 | 3,430 | 3,465 | -5 | -0.1% | 1,800 |
| 2017/10/17 | 3,470 | 3,490 | 3,425 | 3,470 | +25 | +0.7% | 3,500 |
| 2017/10/16 | 3,430 | 3,485 | 3,430 | 3,445 | +15 | +0.4% | 3,900 |
| 2017/10/13 | 3,395 | 3,455 | 3,365 | 3,430 | +45 | +1.3% | 3,400 |
| 2017/10/12 | 3,390 | 3,460 | 3,385 | 3,385 | -25 | -0.7% | 800 |
| 2017/10/11 | 3,405 | 3,415 | 3,375 | 3,410 | +5 | +0.1% | 2,000 |
| 2017/10/10 | 3,370 | 3,445 | 3,320 | 3,405 | +55 | +1.6% | 3,000 |
| 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 |
1901～
1950
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
