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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 10,330 | 10,460 | 10,320 | 10,460 | +80 | +0.8% | 24,200 |
| 2025/07/31 | 10,210 | 10,400 | 10,160 | 10,380 | +100 | +1% | 31,800 |
| 2025/07/30 | 10,300 | 10,320 | 10,200 | 10,280 | -40 | -0.4% | 35,500 |
| 2025/07/29 | 10,080 | 10,320 | 10,080 | 10,320 | +170 | +1.7% | 38,100 |
| 2025/07/28 | 10,250 | 10,250 | 10,100 | 10,150 | -70 | -0.7% | 22,400 |
| 2025/07/25 | 10,010 | 10,220 | 9,970 | 10,220 | +220 | +2.2% | 41,000 |
| 2025/07/24 | 9,840 | 10,000 | 9,800 | 10,000 | +160 | +1.6% | 34,700 |
| 2025/07/23 | 9,940 | 9,970 | 9,670 | 9,840 | -50 | -0.5% | 51,700 |
| 2025/07/22 | 9,860 | 10,020 | 9,860 | 9,890 | -60 | -0.6% | 37,600 |
| 2025/07/18 | 10,000 | 10,060 | 9,870 | 9,950 | -40 | -0.4% | 41,800 |
| 2025/07/17 | 9,830 | 10,130 | 9,810 | 9,990 | -60 | -0.6% | 117,800 |
| 2025/07/16 | 9,920 | 10,120 | 9,920 | 10,050 | +80 | +0.8% | 134,900 |
| 2025/07/15 | 10,030 | 10,100 | 9,920 | 9,970 | -60 | -0.6% | 38,900 |
| 2025/07/14 | 10,000 | 10,250 | 9,910 | 10,030 | +150 | +1.5% | 77,400 |
| 2025/07/11 | 9,840 | 9,950 | 9,830 | 9,880 | +120 | +1.2% | 82,100 |
| 2025/07/10 | 9,770 | 9,850 | 9,630 | 9,760 | +60 | +0.6% | 38,500 |
| 2025/07/09 | 9,780 | 9,830 | 9,640 | 9,700 | -80 | -0.8% | 37,400 |
| 2025/07/08 | 9,830 | 9,900 | 9,720 | 9,780 | -20 | -0.2% | 65,000 |
| 2025/07/07 | 9,730 | 9,850 | 9,680 | 9,800 | +140 | +1.4% | 35,600 |
| 2025/07/04 | 9,730 | 9,750 | 9,650 | 9,660 | ±0 | ±0% | 24,100 |
| 2025/07/03 | 9,910 | 9,940 | 9,580 | 9,660 | -190 | -1.9% | 58,700 |
| 2025/07/02 | 9,720 | 9,900 | 9,710 | 9,850 | +130 | +1.3% | 59,400 |
| 2025/07/01 | 9,590 | 9,940 | 9,580 | 9,720 | +130 | +1.4% | 60,200 |
| 2025/06/30 | 9,570 | 9,670 | 9,480 | 9,590 | +130 | +1.4% | 57,600 |
| 2025/06/27 | 9,330 | 9,470 | 9,330 | 9,460 | +150 | +1.6% | 25,500 |
| 2025/06/26 | 9,280 | 9,430 | 9,280 | 9,310 | +30 | +0.3% | 28,000 |
| 2025/06/25 | 9,290 | 9,390 | 9,280 | 9,280 | -30 | -0.3% | 21,300 |
| 2025/06/24 | 9,360 | 9,370 | 9,270 | 9,310 | -10 | -0.1% | 23,800 |
| 2025/06/23 | 9,390 | 9,430 | 9,250 | 9,320 | -150 | -1.6% | 27,200 |
| 2025/06/20 | 9,370 | 9,570 | 9,320 | 9,470 | +40 | +0.4% | 122,200 |
| 2025/06/19 | 9,290 | 9,460 | 9,250 | 9,430 | +240 | +2.6% | 41,800 |
| 2025/06/18 | 9,220 | 9,380 | 9,180 | 9,190 | -30 | -0.3% | 26,500 |
| 2025/06/17 | 9,160 | 9,280 | 9,120 | 9,220 | -30 | -0.3% | 25,000 |
| 2025/06/16 | 9,360 | 9,460 | 9,220 | 9,250 | -50 | -0.5% | 16,700 |
| 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 |
1～
50
件表示中 / 3754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 | 1,046,000円 | +17.7% | +25.3% | 2.10% | 11.99倍 | 1.60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 |
| あらた | 326,000円 | +1.4% | +15.3% | 3.44% | 9.30倍 | 0.93倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| 中央自 | 194,600円 | +7.8% | +4.7% | 2.88% | 11.94倍 | 1.93倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| ＩＤＯＭ | 99,200円 | +2.5% | +10.4% | 4.10% | 7.32倍 | 1.25倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| ユアサ商 | 478,500円 | +4.1% | +12.4% | 3.97% | 8.39倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
