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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 7,750 | 7,770 | 7,630 | 7,650 | -30 | -0.4% | 17,400 |
| 2025/03/31 | 7,670 | 7,850 | 7,650 | 7,680 | -140 | -1.8% | 28,000 |
| 2025/03/28 | 7,780 | 7,860 | 7,760 | 7,820 | -30 | -0.4% | 24,300 |
| 2025/03/27 | 7,790 | 7,890 | 7,750 | 7,850 | +60 | +0.8% | 23,300 |
| 2025/03/26 | 7,830 | 7,830 | 7,720 | 7,790 | -10 | -0.1% | 24,700 |
| 2025/03/25 | 7,780 | 7,820 | 7,740 | 7,800 | +20 | +0.3% | 12,900 |
| 2025/03/24 | 7,730 | 7,830 | 7,670 | 7,780 | +30 | +0.4% | 24,800 |
| 2025/03/21 | 7,930 | 7,930 | 7,750 | 7,750 | -260 | -3.2% | 36,400 |
| 2025/03/19 | 7,900 | 8,020 | 7,880 | 8,010 | ±0 | ±0% | 29,000 |
| 2025/03/18 | 8,100 | 8,100 | 8,000 | 8,010 | -70 | -0.9% | 23,000 |
| 2025/03/17 | 7,950 | 8,100 | 7,950 | 8,080 | +180 | +2.3% | 33,600 |
| 2025/03/14 | 7,820 | 7,940 | 7,810 | 7,900 | +130 | +1.7% | 51,600 |
| 2025/03/13 | 7,840 | 7,880 | 7,730 | 7,770 | -70 | -0.9% | 27,000 |
| 2025/03/12 | 7,780 | 7,860 | 7,780 | 7,840 | -50 | -0.6% | 23,000 |
| 2025/03/11 | 7,750 | 7,900 | 7,690 | 7,890 | +50 | +0.6% | 42,000 |
| 2025/03/10 | 7,930 | 7,990 | 7,830 | 7,840 | -90 | -1.1% | 35,000 |
| 2025/03/07 | 7,810 | 7,960 | 7,730 | 7,930 | +40 | +0.5% | 55,700 |
| 2025/03/06 | 7,700 | 7,950 | 7,670 | 7,890 | +240 | +3.1% | 114,600 |
| 2025/03/05 | 7,490 | 7,690 | 7,320 | 7,650 | +810 | +11.8% | 302,000 |
| 2025/03/04 | 6,890 | 6,930 | 6,820 | 6,840 | -120 | -1.7% | 41,700 |
| 2025/03/03 | 6,890 | 6,990 | 6,860 | 6,960 | +70 | +1% | 28,100 |
| 2025/02/28 | 6,880 | 6,910 | 6,840 | 6,890 | -40 | -0.6% | 27,600 |
| 2025/02/27 | 6,890 | 6,930 | 6,840 | 6,930 | +100 | +1.5% | 17,500 |
| 2025/02/26 | 6,840 | 6,910 | 6,780 | 6,830 | +40 | +0.6% | 26,500 |
| 2025/02/25 | 6,800 | 6,850 | 6,760 | 6,790 | -40 | -0.6% | 22,900 |
| 2025/02/21 | 6,890 | 6,980 | 6,790 | 6,830 | -80 | -1.2% | 17,000 |
| 2025/02/20 | 6,960 | 6,990 | 6,880 | 6,910 | -120 | -1.7% | 17,200 |
| 2025/02/19 | 7,090 | 7,120 | 7,010 | 7,030 | -50 | -0.7% | 11,900 |
| 2025/02/18 | 6,970 | 7,080 | 6,950 | 7,080 | +110 | +1.6% | 21,800 |
1～
50
件表示中 / 3691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 | 784,000円 | +10.5% | +11.5% | 2.81% | 10.30倍 | 1.20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 伝 | 282,300円 | +5.6% | +1.1% | 2.66% | 17.73倍 | 0.99倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| ドウシシャ | 220,700円 | +4.0% | +8.2% | 3.85% | 12.83倍 | 0.91倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| 伯 東 | 383,500円 | +1.6% | -22.1% | 5.22% | 14.73倍 | 1.10倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| 泉州電 | 438,000円 | +2.8% | +4.1% | 3.20% | 9.87倍 | 1.38倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
市場注目の銘柄
チャート関連のコラム
