内田洋行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 5,380 | 5,460 | 5,370 | 5,400 | +20 | +0.4% | 37,600 |
| 2023/07/20 | 5,530 | 5,540 | 5,380 | 5,380 | -130 | -2.4% | 103,200 |
| 2023/07/19 | 5,530 | 5,570 | 5,410 | 5,510 | -220 | -3.8% | 266,300 |
| 2023/07/18 | 5,620 | 5,730 | 5,600 | 5,730 | +140 | +2.5% | 283,800 |
| 2023/07/14 | 5,690 | 5,690 | 5,580 | 5,590 | -50 | -0.9% | 123,200 |
| 2023/07/13 | 5,630 | 5,690 | 5,600 | 5,640 | +30 | +0.5% | 35,500 |
| 2023/07/12 | 5,670 | 5,680 | 5,580 | 5,610 | -40 | -0.7% | 48,100 |
| 2023/07/11 | 5,770 | 5,830 | 5,650 | 5,650 | -110 | -1.9% | 62,300 |
| 2023/07/10 | 5,750 | 5,840 | 5,750 | 5,760 | +60 | +1.1% | 82,100 |
| 2023/07/07 | 5,660 | 5,780 | 5,610 | 5,700 | -20 | -0.3% | 65,700 |
| 2023/07/06 | 5,770 | 5,810 | 5,690 | 5,720 | -60 | -1% | 67,800 |
| 2023/07/05 | 5,800 | 5,800 | 5,740 | 5,780 | -20 | -0.3% | 73,100 |
| 2023/07/04 | 5,840 | 5,840 | 5,780 | 5,800 | -40 | -0.7% | 42,400 |
| 2023/07/03 | 5,860 | 5,880 | 5,780 | 5,840 | +20 | +0.3% | 46,400 |
| 2023/06/30 | 5,860 | 5,860 | 5,790 | 5,820 | -30 | -0.5% | 44,900 |
| 2023/06/29 | 5,720 | 5,890 | 5,710 | 5,850 | +190 | +3.4% | 58,500 |
| 2023/06/28 | 5,610 | 5,660 | 5,590 | 5,660 | +110 | +2% | 19,800 |
| 2023/06/27 | 5,520 | 5,600 | 5,500 | 5,550 | +30 | +0.5% | 18,000 |
| 2023/06/26 | 5,530 | 5,590 | 5,430 | 5,520 | -60 | -1.1% | 17,900 |
| 2023/06/23 | 5,690 | 5,690 | 5,520 | 5,580 | -60 | -1.1% | 26,200 |
| 2023/06/22 | 5,690 | 5,720 | 5,640 | 5,640 | -50 | -0.9% | 16,600 |
| 2023/06/21 | 5,700 | 5,750 | 5,660 | 5,690 | -10 | -0.2% | 24,700 |
| 2023/06/20 | 5,740 | 5,750 | 5,660 | 5,700 | -80 | -1.4% | 18,800 |
| 2023/06/19 | 5,780 | 5,800 | 5,750 | 5,780 | +30 | +0.5% | 23,800 |
| 2023/06/16 | 5,750 | 5,760 | 5,680 | 5,750 | +50 | +0.9% | 33,900 |
| 2023/06/15 | 5,680 | 5,740 | 5,640 | 5,700 | +20 | +0.4% | 14,900 |
| 2023/06/14 | 5,690 | 5,700 | 5,640 | 5,680 | ±0 | ±0% | 17,300 |
| 2023/06/13 | 5,730 | 5,770 | 5,680 | 5,680 | -10 | -0.2% | 17,500 |
| 2023/06/12 | 5,710 | 5,730 | 5,670 | 5,690 | -30 | -0.5% | 16,500 |
| 2023/06/09 | 5,790 | 5,820 | 5,700 | 5,720 | -10 | -0.2% | 35,100 |
| 2023/06/08 | 5,710 | 5,770 | 5,700 | 5,730 | +20 | +0.4% | 30,100 |
| 2023/06/07 | 5,730 | 5,790 | 5,650 | 5,710 | +40 | +0.7% | 48,600 |
| 2023/06/06 | 5,790 | 5,980 | 5,610 | 5,670 | +350 | +6.6% | 196,700 |
| 2023/06/05 | 5,190 | 5,340 | 5,180 | 5,320 | +210 | +4.1% | 42,100 |
| 2023/06/02 | 5,070 | 5,160 | 5,050 | 5,110 | +40 | +0.8% | 19,900 |
| 2023/06/01 | 5,060 | 5,150 | 5,050 | 5,070 | +10 | +0.2% | 19,300 |
| 2023/05/31 | 5,250 | 5,250 | 5,050 | 5,060 | -220 | -4.2% | 44,900 |
| 2023/05/30 | 5,230 | 5,340 | 5,230 | 5,280 | +20 | +0.4% | 19,100 |
| 2023/05/29 | 5,280 | 5,320 | 5,200 | 5,260 | +80 | +1.5% | 20,900 |
| 2023/05/26 | 5,310 | 5,310 | 5,180 | 5,180 | -80 | -1.5% | 15,300 |
| 2023/05/25 | 5,290 | 5,290 | 5,240 | 5,260 | -20 | -0.4% | 16,900 |
| 2023/05/24 | 5,260 | 5,310 | 5,230 | 5,280 | +20 | +0.4% | 7,000 |
| 2023/05/23 | 5,370 | 5,380 | 5,220 | 5,260 | -120 | -2.2% | 18,200 |
| 2023/05/22 | 5,370 | 5,400 | 5,340 | 5,380 | +10 | +0.2% | 11,300 |
| 2023/05/19 | 5,370 | 5,410 | 5,360 | 5,370 | ±0 | ±0% | 8,700 |
| 2023/05/18 | 5,380 | 5,390 | 5,320 | 5,370 | +20 | +0.4% | 12,400 |
| 2023/05/17 | 5,390 | 5,400 | 5,330 | 5,350 | -80 | -1.5% | 18,900 |
| 2023/05/16 | 5,460 | 5,460 | 5,400 | 5,430 | -50 | -0.9% | 10,200 |
| 2023/05/15 | 5,360 | 5,480 | 5,360 | 5,480 | +90 | +1.7% | 15,000 |
| 2023/05/12 | 5,340 | 5,390 | 5,310 | 5,390 | +90 | +1.7% | 14,900 |
201～
250
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「内田洋」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 |
|---|---|---|---|---|---|---|---|---|
| 内田洋 | 709,000円 | +3.4% | +1.5% | 2.68% | 11.63倍 | 1.30倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| カメイ | 205,400円 | -0.6% | -6.2% | 2.73% | 7.26倍 | 0.46倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| ミツウロコＧＨＤ | 124,800円 | +13.2% | -56.4% | 3.29% | 8.00倍 | 0.74倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| 正栄食 | 433,000円 | +0.4% | +2.7% | 1.15% | 25.16倍 | 1.43倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| 第一実 | 228,200円 | +6.5% | +14.4% | 3.16% | 9.91倍 | 0.98倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
市場注目の銘柄
チャート関連のコラム
