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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 252 | 252 | 250 | 250 | ±0 | ±0% | 18,000 |
| 2010/09/17 | 253 | 253 | 250 | 250 | -1 | -0.4% | 22,000 |
| 2010/09/16 | 251 | 251 | 251 | 251 | +2 | +0.8% | 6,000 |
| 2010/09/15 | 251 | 251 | 249 | 249 | -1 | -0.4% | 27,000 |
| 2010/09/14 | 249 | 250 | 249 | 250 | +1 | +0.4% | 27,000 |
| 2010/09/13 | 250 | 251 | 249 | 249 | -1 | -0.4% | 13,000 |
| 2010/09/10 | 253 | 253 | 247 | 250 | -2 | -0.8% | 35,000 |
| 2010/09/09 | 253 | 253 | 250 | 252 | +1 | +0.4% | 6,000 |
| 2010/09/08 | 253 | 253 | 250 | 251 | -2 | -0.8% | 32,000 |
| 2010/09/07 | 251 | 253 | 251 | 253 | +2 | +0.8% | 6,000 |
| 2010/09/06 | 250 | 252 | 250 | 251 | +1 | +0.4% | 6,000 |
| 2010/09/03 | 249 | 250 | 249 | 250 | +2 | +0.8% | 15,000 |
| 2010/09/02 | 249 | 249 | 248 | 248 | +1 | +0.4% | 16,000 |
| 2010/09/01 | 247 | 248 | 247 | 247 | -1 | -0.4% | 15,000 |
| 2010/08/31 | 251 | 251 | 248 | 248 | -7 | -2.7% | 13,000 |
| 2010/08/30 | 255 | 255 | 254 | 255 | +5 | +2% | 9,000 |
| 2010/08/27 | 248 | 254 | 248 | 250 | -3 | -1.2% | 20,000 |
| 2010/08/26 | 253 | 253 | 248 | 253 | ±0 | ±0% | 49,000 |
| 2010/08/25 | 250 | 255 | 250 | 253 | +3 | +1.2% | 7,000 |
| 2010/08/24 | 246 | 250 | 246 | 250 | +3 | +1.2% | 15,000 |
| 2010/08/23 | 253 | 253 | 247 | 247 | -4 | -1.6% | 23,000 |
| 2010/08/20 | 252 | 253 | 251 | 251 | -2 | -0.8% | 10,000 |
| 2010/08/19 | 252 | 253 | 251 | 253 | +2 | +0.8% | 8,000 |
| 2010/08/18 | 252 | 253 | 251 | 251 | -1 | -0.4% | 16,000 |
| 2010/08/17 | 253 | 253 | 250 | 252 | -2 | -0.8% | 23,000 |
| 2010/08/16 | 253 | 259 | 253 | 254 | -1 | -0.4% | 24,000 |
| 2010/08/13 | 255 | 256 | 255 | 255 | ±0 | ±0% | 10,000 |
| 2010/08/12 | 256 | 256 | 255 | 255 | +1 | +0.4% | 11,000 |
| 2010/08/11 | 258 | 258 | 254 | 254 | -2 | -0.8% | 26,000 |
| 2010/08/10 | 258 | 258 | 256 | 256 | -2 | -0.8% | 12,000 |
| 2010/08/09 | 257 | 259 | 257 | 258 | ±0 | ±0% | 10,000 |
| 2010/08/06 | 257 | 258 | 256 | 258 | +2 | +0.8% | 13,000 |
| 2010/08/05 | 259 | 259 | 256 | 256 | ±0 | ±0% | 16,000 |
| 2010/08/04 | 262 | 262 | 256 | 256 | -3 | -1.2% | 19,000 |
| 2010/08/03 | 259 | 260 | 259 | 259 | +2 | +0.8% | 7,000 |
| 2010/08/02 | 256 | 258 | 255 | 257 | ±0 | ±0% | 11,000 |
| 2010/07/30 | 261 | 261 | 256 | 257 | -4 | -1.5% | 24,000 |
| 2010/07/29 | 267 | 267 | 261 | 261 | -6 | -2.2% | 10,000 |
| 2010/07/28 | 262 | 267 | 262 | 267 | +6 | +2.3% | 23,000 |
| 2010/07/27 | 259 | 265 | 259 | 261 | -1 | -0.4% | 18,000 |
| 2010/07/26 | 260 | 262 | 258 | 262 | +3 | +1.2% | 21,000 |
| 2010/07/23 | 257 | 259 | 254 | 259 | ±0 | ±0% | 22,000 |
| 2010/07/22 | 259 | 259 | 258 | 259 | +1 | +0.4% | 12,000 |
| 2010/07/21 | 263 | 263 | 258 | 258 | -8 | -3% | 21,000 |
| 2010/07/20 | 257 | 266 | 257 | 266 | +6 | +2.3% | 23,000 |
| 2010/07/16 | 268 | 268 | 260 | 260 | ±0 | ±0% | 21,000 |
| 2010/07/15 | 267 | 267 | 260 | 260 | -4 | -1.5% | 15,000 |
| 2010/07/14 | 262 | 265 | 262 | 264 | +1 | +0.4% | 6,000 |
| 2010/07/13 | 260 | 266 | 260 | 263 | +3 | +1.2% | 12,000 |
| 2010/07/12 | 265 | 269 | 260 | 260 | +3 | +1.2% | 22,000 |
3651～
3700
件表示中 / 3768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 | 356,000円 | +1.0% | +2.8% | 1.69% | 6.92倍 | 1.21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 |
| ブロメディア | 185,700円 | +5.6% | +53.0% | 2.69% | 15.57倍 | 2.86倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| ヒット | 215,100円 | +15.4% | +11.4% | 1.63% | 15.09倍 | 4.11倍 |
|
- |
| ぐるなび | 24,300円 | +10.7% | -19.5% | 0.00% | 58.55倍 | 2.78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 |
| 日エコシステム | 157,800円 | +26.0% | +6.3% | 1.12% | 19.64倍 | 2.35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 |
市場注目の銘柄
チャート関連のコラム
