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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 262 | 262 | 256 | 257 | -5 | -1.9% | 22,000 |
| 2010/07/08 | 262 | 262 | 262 | 262 | ±0 | ±0% | 5,000 |
| 2010/07/07 | 263 | 263 | 260 | 262 | -1 | -0.4% | 10,000 |
| 2010/07/06 | 263 | 263 | 261 | 263 | +2 | +0.8% | 6,000 |
| 2010/07/05 | 262 | 267 | 261 | 261 | -2 | -0.8% | 10,000 |
| 2010/07/02 | 264 | 264 | 262 | 263 | +1 | +0.4% | 13,000 |
| 2010/07/01 | 265 | 265 | 262 | 262 | -3 | -1.1% | 9,000 |
| 2010/06/30 | 270 | 270 | 265 | 265 | -5 | -1.9% | 23,000 |
| 2010/06/29 | 275 | 275 | 268 | 270 | ±0 | ±0% | 21,000 |
| 2010/06/28 | 271 | 271 | 269 | 270 | ±0 | ±0% | 12,000 |
| 2010/06/25 | 272 | 273 | 270 | 270 | -1 | -0.4% | 18,000 |
| 2010/06/24 | 271 | 272 | 271 | 271 | +2 | +0.7% | 5,000 |
| 2010/06/23 | 270 | 272 | 269 | 269 | -3 | -1.1% | 11,000 |
| 2010/06/22 | 271 | 272 | 270 | 272 | -1 | -0.4% | 7,000 |
| 2010/06/21 | 270 | 273 | 270 | 273 | +3 | +1.1% | 7,000 |
| 2010/06/18 | 271 | 274 | 270 | 270 | -5 | -1.8% | 13,000 |
| 2010/06/17 | 269 | 275 | 269 | 275 | +6 | +2.2% | 7,000 |
| 2010/06/16 | 277 | 277 | 268 | 269 | -4 | -1.5% | 20,000 |
| 2010/06/15 | 273 | 273 | 273 | 273 | ±0 | ±0% | 12,000 |
| 2010/06/14 | 271 | 273 | 271 | 273 | +2 | +0.7% | 6,000 |
| 2010/06/11 | 274 | 274 | 271 | 271 | ±0 | ±0% | 35,000 |
| 2010/06/10 | 271 | 271 | 269 | 271 | -3 | -1.1% | 7,000 |
| 2010/06/09 | 274 | 274 | 270 | 274 | +3 | +1.1% | 8,000 |
| 2010/06/08 | 268 | 273 | 268 | 271 | +1 | +0.4% | 7,000 |
| 2010/06/07 | 281 | 281 | 268 | 270 | -3 | -1.1% | 10,000 |
| 2010/06/04 | 274 | 274 | 270 | 273 | +1 | +0.4% | 4,000 |
| 2010/06/03 | 274 | 274 | 269 | 272 | -2 | -0.7% | 6,000 |
| 2010/06/02 | 267 | 274 | 267 | 274 | +3 | +1.1% | 13,000 |
| 2010/06/01 | 266 | 271 | 266 | 271 | +4 | +1.5% | 7,000 |
| 2010/05/31 | 265 | 269 | 265 | 267 | -1 | -0.4% | 6,000 |
| 2010/05/28 | 274 | 278 | 265 | 268 | -3 | -1.1% | 49,000 |
| 2010/05/27 | 266 | 274 | 266 | 271 | -2 | -0.7% | 15,000 |
| 2010/05/26 | 274 | 274 | 270 | 273 | -2 | -0.7% | 10,000 |
| 2010/05/25 | 273 | 275 | 268 | 275 | +2 | +0.7% | 17,000 |
| 2010/05/24 | 264 | 275 | 264 | 273 | +9 | +3.4% | 19,000 |
| 2010/05/21 | 273 | 274 | 264 | 264 | -9 | -3.3% | 18,000 |
| 2010/05/20 | 266 | 273 | 266 | 273 | +4 | +1.5% | 4,000 |
| 2010/05/19 | 267 | 269 | 264 | 269 | +1 | +0.4% | 11,000 |
| 2010/05/18 | 268 | 268 | 268 | 268 | ±0 | ±0% | 5,000 |
| 2010/05/17 | 267 | 275 | 267 | 268 | -3 | -1.1% | 23,000 |
| 2010/05/14 | 272 | 272 | 270 | 271 | -1 | -0.4% | 11,000 |
| 2010/05/13 | 270 | 272 | 269 | 272 | +3 | +1.1% | 10,000 |
| 2010/05/12 | 270 | 270 | 266 | 269 | -6 | -2.2% | 10,000 |
| 2010/05/11 | 270 | 276 | 266 | 275 | +8 | +3% | 18,000 |
| 2010/05/10 | 264 | 277 | 258 | 267 | +3 | +1.1% | 35,000 |
| 2010/05/07 | 258 | 273 | 251 | 264 | ±0 | ±0% | 47,000 |
| 2010/05/06 | 275 | 275 | 264 | 264 | -6 | -2.2% | 16,000 |
| 2010/04/30 | 270 | 275 | 270 | 270 | +3 | +1.1% | 15,000 |
| 2010/04/28 | 267 | 269 | 266 | 267 | -4 | -1.5% | 16,000 |
| 2010/04/27 | 276 | 276 | 271 | 271 | -6 | -2.2% | 16,000 |
3701～
3750
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
