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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/05/11 | 5,290 | 5,300 | 5,260 | 5,300 | +40 | +0.8% | 7,900 |
| 2023/05/10 | 5,340 | 5,340 | 5,250 | 5,260 | -80 | -1.5% | 11,900 |
| 2023/05/09 | 5,310 | 5,380 | 5,310 | 5,340 | +30 | +0.6% | 16,300 |
| 2023/05/08 | 5,260 | 5,330 | 5,250 | 5,310 | +50 | +1% | 14,400 |
| 2023/05/02 | 5,220 | 5,280 | 5,210 | 5,260 | +40 | +0.8% | 18,000 |
| 2023/05/01 | 5,200 | 5,280 | 5,180 | 5,220 | +60 | +1.2% | 23,900 |
| 2023/04/28 | 5,130 | 5,160 | 5,080 | 5,160 | +110 | +2.2% | 34,000 |
| 2023/04/27 | 5,070 | 5,100 | 5,020 | 5,050 | +10 | +0.2% | 69,300 |
| 2023/04/26 | 5,020 | 5,050 | 4,960 | 5,040 | +10 | +0.2% | 18,400 |
| 2023/04/25 | 5,030 | 5,080 | 5,000 | 5,030 | +10 | +0.2% | 18,700 |
| 2023/04/24 | 4,985 | 5,030 | 4,980 | 5,020 | +50 | +1% | 12,200 |
| 2023/04/21 | 5,020 | 5,030 | 4,960 | 4,970 | -60 | -1.2% | 14,400 |
| 2023/04/20 | 4,970 | 5,050 | 4,970 | 5,030 | ±0 | ±0% | 9,000 |
| 2023/04/19 | 5,050 | 5,060 | 4,960 | 5,030 | -20 | -0.4% | 14,700 |
| 2023/04/18 | 5,070 | 5,090 | 5,010 | 5,050 | +10 | +0.2% | 17,300 |
451～
500
件表示中 / 3692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 | 787,000円 | +10.5% | +11.5% | 2.80% | 10.34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 | 277,500円 | +5.6% | +1.1% | 2.70% | 17.43倍 | 0.97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 | 220,800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 | 383,000円 | +1.6% | -22.1% | 5.22% | 14.71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 | 431,500円 | +2.8% | +4.1% | 3.24% | 9.73倍 | 1.36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
