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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,610 | 4,650 | 4,585 | 4,620 | -5 | -0.1% | 7,500 |
| 2023/02/01 | 4,705 | 4,715 | 4,615 | 4,625 | -80 | -1.7% | 8,800 |
| 2023/01/31 | 4,720 | 4,720 | 4,680 | 4,705 | +15 | +0.3% | 10,000 |
| 2023/01/30 | 4,710 | 4,725 | 4,670 | 4,690 | -30 | -0.6% | 10,400 |
| 2023/01/27 | 4,705 | 4,770 | 4,705 | 4,720 | +80 | +1.7% | 12,000 |
| 2023/01/26 | 4,635 | 4,650 | 4,620 | 4,640 | -40 | -0.9% | 6,900 |
| 2023/01/25 | 4,730 | 4,730 | 4,660 | 4,680 | -50 | -1.1% | 6,800 |
| 2023/01/24 | 4,620 | 4,740 | 4,620 | 4,730 | +80 | +1.7% | 14,800 |
| 2023/01/23 | 4,620 | 4,665 | 4,605 | 4,650 | +70 | +1.5% | 8,400 |
| 2023/01/20 | 4,565 | 4,590 | 4,530 | 4,580 | +15 | +0.3% | 7,500 |
| 2023/01/19 | 4,555 | 4,625 | 4,550 | 4,565 | -60 | -1.3% | 16,800 |
| 2023/01/18 | 4,535 | 4,665 | 4,520 | 4,625 | +90 | +2% | 13,000 |
| 2023/01/17 | 4,560 | 4,565 | 4,530 | 4,535 | -35 | -0.8% | 6,300 |
| 2023/01/16 | 4,570 | 4,595 | 4,540 | 4,570 | ±0 | ±0% | 9,800 |
| 2023/01/13 | 4,530 | 4,590 | 4,530 | 4,570 | +30 | +0.7% | 11,300 |
| 2023/01/12 | 4,580 | 4,585 | 4,540 | 4,540 | -10 | -0.2% | 7,600 |
| 2023/01/11 | 4,500 | 4,570 | 4,500 | 4,550 | +50 | +1.1% | 6,300 |
| 2023/01/10 | 4,455 | 4,550 | 4,455 | 4,500 | -25 | -0.6% | 8,300 |
| 2023/01/06 | 4,445 | 4,540 | 4,435 | 4,525 | +30 | +0.7% | 15,300 |
| 2023/01/05 | 4,495 | 4,595 | 4,495 | 4,495 | -35 | -0.8% | 16,000 |
| 2023/01/04 | 4,585 | 4,640 | 4,530 | 4,530 | -150 | -3.2% | 20,700 |
| 2022/12/30 | 4,675 | 4,695 | 4,605 | 4,680 | +50 | +1.1% | 18,300 |
| 2022/12/29 | 4,590 | 4,655 | 4,575 | 4,630 | +50 | +1.1% | 14,000 |
| 2022/12/28 | 4,590 | 4,605 | 4,545 | 4,580 | -40 | -0.9% | 8,300 |
| 2022/12/27 | 4,605 | 4,730 | 4,595 | 4,620 | +155 | +3.5% | 32,300 |
| 2022/12/26 | 4,425 | 4,470 | 4,425 | 4,465 | +40 | +0.9% | 3,900 |
| 2022/12/23 | 4,445 | 4,460 | 4,395 | 4,425 | -20 | -0.4% | 11,700 |
| 2022/12/22 | 4,395 | 4,465 | 4,395 | 4,445 | +50 | +1.1% | 10,700 |
| 2022/12/21 | 4,300 | 4,445 | 4,295 | 4,395 | +75 | +1.7% | 19,000 |
| 2022/12/20 | 4,515 | 4,515 | 4,295 | 4,320 | -160 | -3.6% | 33,200 |
| 2022/12/19 | 4,525 | 4,530 | 4,460 | 4,480 | -60 | -1.3% | 9,300 |
| 2022/12/16 | 4,460 | 4,545 | 4,440 | 4,540 | +70 | +1.6% | 35,400 |
| 2022/12/15 | 4,510 | 4,535 | 4,470 | 4,470 | -40 | -0.9% | 11,100 |
| 2022/12/14 | 4,555 | 4,555 | 4,455 | 4,510 | -25 | -0.6% | 14,300 |
| 2022/12/13 | 4,585 | 4,605 | 4,520 | 4,535 | +15 | +0.3% | 14,800 |
| 2022/12/12 | 4,490 | 4,545 | 4,485 | 4,520 | +45 | +1% | 10,500 |
| 2022/12/09 | 4,410 | 4,495 | 4,405 | 4,475 | +50 | +1.1% | 19,600 |
| 2022/12/08 | 4,410 | 4,445 | 4,395 | 4,425 | -55 | -1.2% | 18,300 |
| 2022/12/07 | 4,480 | 4,505 | 4,425 | 4,480 | -70 | -1.5% | 29,500 |
| 2022/12/06 | 4,620 | 4,650 | 4,550 | 4,550 | -135 | -2.9% | 16,700 |
| 2022/12/05 | 4,620 | 4,715 | 4,545 | 4,685 | +195 | +4.3% | 48,700 |
| 2022/12/02 | 4,550 | 4,560 | 4,490 | 4,490 | -120 | -2.6% | 26,400 |
| 2022/12/01 | 4,635 | 4,645 | 4,585 | 4,610 | -30 | -0.6% | 12,100 |
| 2022/11/30 | 4,690 | 4,690 | 4,640 | 4,640 | -50 | -1.1% | 11,700 |
| 2022/11/29 | 4,755 | 4,755 | 4,665 | 4,690 | -70 | -1.5% | 17,600 |
| 2022/11/28 | 4,800 | 4,825 | 4,745 | 4,760 | -15 | -0.3% | 17,700 |
| 2022/11/25 | 4,850 | 4,850 | 4,740 | 4,775 | -80 | -1.6% | 21,000 |
| 2022/11/24 | 4,730 | 4,855 | 4,720 | 4,855 | +180 | +3.9% | 26,800 |
| 2022/11/22 | 4,630 | 4,690 | 4,630 | 4,675 | +50 | +1.1% | 10,500 |
| 2022/11/21 | 4,680 | 4,680 | 4,610 | 4,625 | -40 | -0.9% | 6,900 |
551～
600
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
