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 |
|---|---|---|---|---|---|---|---|
| 2026/01/15 | 3,190 | 3,190 | 3,130 | 3,165 | -5 | -0.2% | 4,100 |
| 2026/01/14 | 3,165 | 3,185 | 3,165 | 3,170 | -25 | -0.8% | 900 |
| 2026/01/13 | 3,240 | 3,240 | 3,135 | 3,195 | +5 | +0.2% | 3,500 |
| 2026/01/09 | 3,155 | 3,215 | 3,155 | 3,190 | +25 | +0.8% | 1,600 |
| 2026/01/08 | 3,205 | 3,220 | 3,165 | 3,165 | -55 | -1.7% | 2,500 |
| 2026/01/07 | 3,210 | 3,235 | 3,205 | 3,220 | ±0 | ±0% | 4,800 |
| 2026/01/06 | 3,220 | 3,220 | 3,205 | 3,220 | +20 | +0.6% | 500 |
| 2026/01/05 | 3,185 | 3,240 | 3,160 | 3,200 | +10 | +0.3% | 1,600 |
| 2025/12/30 | 3,170 | 3,285 | 3,170 | 3,190 | -20 | -0.6% | 2,600 |
| 2025/12/29 | 3,225 | 3,475 | 3,200 | 3,210 | -90 | -2.7% | 16,900 |
| 2025/12/26 | 3,315 | 3,360 | 3,290 | 3,300 | +15 | +0.5% | 8,800 |
| 2025/12/25 | 3,290 | 3,305 | 3,285 | 3,285 | ±0 | ±0% | 3,200 |
| 2025/12/24 | 3,240 | 3,285 | 3,240 | 3,285 | +50 | +1.5% | 2,100 |
| 2025/12/23 | 3,230 | 3,240 | 3,225 | 3,235 | +5 | +0.2% | 2,500 |
| 2025/12/22 | 3,240 | 3,240 | 3,210 | 3,230 | -10 | -0.3% | 3,400 |
| 2025/12/19 | 3,210 | 3,240 | 3,200 | 3,240 | +25 | +0.8% | 900 |
| 2025/12/18 | 3,200 | 3,225 | 3,200 | 3,215 | +15 | +0.5% | 1,100 |
| 2025/12/17 | 3,210 | 3,220 | 3,200 | 3,200 | -10 | -0.3% | 2,700 |
| 2025/12/16 | 3,235 | 3,235 | 3,185 | 3,210 | -25 | -0.8% | 2,400 |
| 2025/12/15 | 3,185 | 3,235 | 3,185 | 3,235 | +30 | +0.9% | 4,600 |
| 2025/12/12 | 3,215 | 3,225 | 3,200 | 3,205 | -10 | -0.3% | 4,100 |
| 2025/12/11 | 3,180 | 3,220 | 3,180 | 3,215 | +10 | +0.3% | 2,400 |
| 2025/12/10 | 3,205 | 3,245 | 3,175 | 3,205 | ±0 | ±0% | 5,300 |
| 2025/12/09 | 3,230 | 3,240 | 3,205 | 3,205 | -25 | -0.8% | 600 |
| 2025/12/08 | 3,200 | 3,245 | 3,200 | 3,230 | +45 | +1.4% | 1,000 |
| 2025/12/05 | 3,185 | 3,195 | 3,180 | 3,185 | +5 | +0.2% | 1,400 |
| 2025/12/04 | 3,170 | 3,220 | 3,160 | 3,180 | -5 | -0.2% | 2,400 |
| 2025/12/03 | 3,160 | 3,185 | 3,160 | 3,185 | +10 | +0.3% | 2,300 |
| 2025/12/02 | 3,170 | 3,175 | 3,165 | 3,175 | +5 | +0.2% | 600 |
| 2025/12/01 | 3,150 | 3,185 | 3,150 | 3,170 | +25 | +0.8% | 2,900 |
| 2025/11/28 | 3,135 | 3,155 | 3,125 | 3,145 | +15 | +0.5% | 7,700 |
| 2025/11/27 | 3,110 | 3,130 | 3,110 | 3,130 | +20 | +0.6% | 1,200 |
| 2025/11/26 | 3,095 | 3,110 | 3,095 | 3,110 | +5 | +0.2% | 1,300 |
| 2025/11/25 | 3,095 | 3,130 | 3,095 | 3,105 | +15 | +0.5% | 4,600 |
| 2025/11/21 | 3,060 | 3,135 | 3,060 | 3,090 | +25 | +0.8% | 4,900 |
| 2025/11/20 | 3,075 | 3,080 | 3,060 | 3,065 | +10 | +0.3% | 1,400 |
| 2025/11/19 | 3,060 | 3,085 | 3,025 | 3,055 | -25 | -0.8% | 17,000 |
| 2025/11/18 | 3,120 | 3,140 | 3,075 | 3,080 | -55 | -1.8% | 16,900 |
| 2025/11/17 | 3,325 | 3,325 | 3,090 | 3,135 | -205 | -6.1% | 28,400 |
| 2025/11/14 | 3,275 | 3,365 | 3,275 | 3,340 | +65 | +2% | 6,000 |
| 2025/11/13 | 3,270 | 3,285 | 3,250 | 3,275 | +5 | +0.2% | 3,600 |
| 2025/11/12 | 3,235 | 3,270 | 3,235 | 3,270 | +35 | +1.1% | 2,500 |
| 2025/11/11 | 3,210 | 3,240 | 3,190 | 3,235 | +25 | +0.8% | 3,200 |
| 2025/11/10 | 3,195 | 3,235 | 3,195 | 3,210 | +25 | +0.8% | 1,400 |
| 2025/11/07 | 3,170 | 3,205 | 3,170 | 3,185 | +15 | +0.5% | 2,100 |
| 2025/11/06 | 3,150 | 3,200 | 3,140 | 3,170 | +5 | +0.2% | 3,500 |
| 2025/11/05 | 3,200 | 3,200 | 3,120 | 3,165 | -15 | -0.5% | 3,500 |
| 2025/11/04 | 3,200 | 3,200 | 3,170 | 3,180 | +10 | +0.3% | 1,700 |
| 2025/10/31 | 3,155 | 3,195 | 3,135 | 3,170 | ±0 | ±0% | 1,700 |
| 2025/10/30 | 3,160 | 3,225 | 3,120 | 3,170 | +35 | +1.1% | 6,500 |
151～
200
件表示中 / 4013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 | 340,000円 | +2.6% | +3.8% | 2.94% | 5.21倍 | 0.91倍 |
|
クリーニングの雄。ホテル向けリネン、食品向けユニホームなどレンタル事業が稼ぎ頭 |
| フルハシＥＰＯ | 115,200円 | +8.2% | +6.9% | 2.78% | 15.01倍 | 2.15倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| ＩＲＪ ＨＤ | 74,500円 | +1.0% | -0.1% | 3.76% | 14.70倍 | 2.16倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ＦＣＥ | 57,800円 | +11.5% | +25.4% | 1.90% | 14.02倍 | 3.02倍 |
|
自己啓発から創業の業務改善ＲＰＡサービス会社。教育研修と２本柱。ＡＩエージェント進出 |
| 早稲田学 | 126,300円 | -6.1% | - | 5.15% | 12.21倍 | 1.75倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
市場注目の銘柄
チャート関連のコラム
