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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 9,400 | 9,440 | 9,240 | 9,300 | -180 | -1.9% | 39,900 |
| 2025/06/12 | 9,520 | 9,540 | 9,430 | 9,480 | -40 | -0.4% | 22,700 |
| 2025/06/11 | 9,570 | 9,570 | 9,390 | 9,520 | ±0 | ±0% | 36,700 |
| 2025/06/10 | 9,570 | 9,670 | 9,520 | 9,520 | -40 | -0.4% | 41,500 |
| 2025/06/09 | 9,660 | 9,760 | 9,530 | 9,560 | -130 | -1.3% | 29,900 |
| 2025/06/06 | 9,700 | 9,800 | 9,630 | 9,690 | -30 | -0.3% | 47,800 |
| 2025/06/05 | 10,030 | 10,090 | 9,690 | 9,720 | -370 | -3.7% | 77,000 |
| 2025/06/04 | 9,890 | 10,160 | 9,750 | 10,090 | +230 | +2.3% | 151,100 |
| 2025/06/03 | 9,520 | 9,890 | 9,290 | 9,860 | +890 | +9.9% | 208,800 |
| 2025/06/02 | 9,010 | 9,110 | 8,940 | 8,970 | -40 | -0.4% | 80,400 |
| 2025/05/30 | 8,860 | 9,040 | 8,820 | 9,010 | +90 | +1% | 50,100 |
| 2025/05/29 | 8,700 | 8,950 | 8,700 | 8,920 | +270 | +3.1% | 50,700 |
| 2025/05/28 | 8,570 | 8,740 | 8,570 | 8,650 | +100 | +1.2% | 53,100 |
| 2025/05/27 | 8,460 | 8,570 | 8,450 | 8,550 | +120 | +1.4% | 25,000 |
| 2025/05/26 | 8,350 | 8,480 | 8,350 | 8,430 | +80 | +1% | 19,900 |
| 2025/05/23 | 8,300 | 8,400 | 8,300 | 8,350 | +10 | +0.1% | 15,500 |
| 2025/05/22 | 8,330 | 8,390 | 8,280 | 8,340 | -20 | -0.2% | 21,600 |
| 2025/05/21 | 8,480 | 8,530 | 8,300 | 8,360 | -50 | -0.6% | 33,800 |
| 2025/05/20 | 8,400 | 8,500 | 8,380 | 8,410 | +50 | +0.6% | 28,500 |
| 2025/05/19 | 8,230 | 8,380 | 8,230 | 8,360 | +130 | +1.6% | 29,100 |
| 2025/05/16 | 8,110 | 8,250 | 8,060 | 8,230 | +60 | +0.7% | 21,600 |
| 2025/05/15 | 8,170 | 8,260 | 8,100 | 8,170 | -20 | -0.2% | 19,600 |
| 2025/05/14 | 8,240 | 8,240 | 8,050 | 8,190 | -50 | -0.6% | 31,700 |
| 2025/05/13 | 8,250 | 8,280 | 8,150 | 8,240 | +50 | +0.6% | 31,200 |
| 2025/05/12 | 8,110 | 8,200 | 8,090 | 8,190 | +110 | +1.4% | 16,000 |
| 2025/05/09 | 7,910 | 8,120 | 7,900 | 8,080 | +200 | +2.5% | 38,800 |
| 2025/05/08 | 7,870 | 7,910 | 7,810 | 7,880 | +10 | +0.1% | 19,600 |
| 2025/05/07 | 7,870 | 7,920 | 7,810 | 7,870 | ±0 | ±0% | 18,900 |
| 2025/05/02 | 7,830 | 7,910 | 7,830 | 7,870 | +30 | +0.4% | 17,200 |
| 2025/05/01 | 7,840 | 7,870 | 7,760 | 7,840 | +30 | +0.4% | 20,300 |
| 2025/04/30 | 7,770 | 7,860 | 7,710 | 7,810 | +60 | +0.8% | 31,700 |
| 2025/04/28 | 7,620 | 7,750 | 7,600 | 7,750 | +130 | +1.7% | 107,300 |
| 2025/04/25 | 7,700 | 7,740 | 7,580 | 7,620 | -90 | -1.2% | 26,300 |
| 2025/04/24 | 7,790 | 7,800 | 7,670 | 7,710 | -70 | -0.9% | 21,600 |
| 2025/04/23 | 7,700 | 7,780 | 7,650 | 7,780 | +150 | +2% | 25,300 |
| 2025/04/22 | 7,620 | 7,680 | 7,560 | 7,630 | +70 | +0.9% | 21,300 |
| 2025/04/21 | 7,560 | 7,650 | 7,510 | 7,560 | -10 | -0.1% | 17,500 |
| 2025/04/18 | 7,450 | 7,600 | 7,440 | 7,570 | +190 | +2.6% | 16,100 |
| 2025/04/17 | 7,250 | 7,380 | 7,210 | 7,380 | +130 | +1.8% | 21,900 |
| 2025/04/16 | 7,240 | 7,250 | 7,200 | 7,250 | +70 | +1% | 16,500 |
| 2025/04/15 | 7,170 | 7,230 | 7,170 | 7,180 | +80 | +1.1% | 12,800 |
| 2025/04/14 | 7,180 | 7,180 | 7,020 | 7,100 | +20 | +0.3% | 21,600 |
| 2025/04/11 | 6,740 | 7,080 | 6,700 | 7,080 | -10 | -0.1% | 28,300 |
| 2025/04/10 | 7,150 | 7,190 | 6,940 | 7,090 | +390 | +5.8% | 37,100 |
| 2025/04/09 | 6,690 | 6,810 | 6,540 | 6,700 | -190 | -2.8% | 68,100 |
| 2025/04/08 | 6,720 | 6,940 | 6,720 | 6,890 | +470 | +7.3% | 42,200 |
| 2025/04/07 | 6,420 | 6,620 | 6,300 | 6,420 | -710 | -10% | 69,600 |
| 2025/04/04 | 7,370 | 7,410 | 6,880 | 7,130 | -330 | -4.4% | 114,200 |
| 2025/04/03 | 7,500 | 7,580 | 7,420 | 7,460 | -200 | -2.6% | 47,100 |
| 2025/04/02 | 7,720 | 7,750 | 7,600 | 7,660 | +10 | +0.1% | 21,900 |
1～
50
件表示中 / 3720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 | 930,000円 | +17.7% | +25.3% | 2.37% | 10.66倍 | 1.42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 |
| 日本ライフＬ | 147,100円 | +4.8% | +5.4% | 3.67% | 11.03倍 | 1.72倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| ユアサ商 | 448,500円 | +4.1% | +12.4% | 4.24% | 7.86倍 | 0.87倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| 蝶 理 | 381,000円 | +5.9% | -1.2% | 3.78% | 8.54倍 | 1.02倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 紙パル商 | 60,500円 | +1.6% | -2.0% | 4.63% | 8.77倍 | 0.56倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
市場注目の銘柄
チャート関連のコラム
