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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,635 | 4,670 | 4,615 | 4,665 | +85 | +1.9% | 13,800 |
| 2022/11/17 | 4,580 | 4,620 | 4,575 | 4,580 | -10 | -0.2% | 5,400 |
| 2022/11/16 | 4,625 | 4,635 | 4,585 | 4,590 | -30 | -0.6% | 13,000 |
| 2022/11/15 | 4,630 | 4,660 | 4,600 | 4,620 | -10 | -0.2% | 6,900 |
| 2022/11/14 | 4,680 | 4,695 | 4,630 | 4,630 | -80 | -1.7% | 5,200 |
| 2022/11/11 | 4,670 | 4,710 | 4,625 | 4,710 | +110 | +2.4% | 20,900 |
| 2022/11/10 | 4,645 | 4,645 | 4,590 | 4,600 | -30 | -0.6% | 9,900 |
| 2022/11/09 | 4,700 | 4,700 | 4,630 | 4,630 | -45 | -1% | 5,900 |
| 2022/11/08 | 4,600 | 4,685 | 4,600 | 4,675 | +75 | +1.6% | 12,400 |
| 2022/11/07 | 4,555 | 4,605 | 4,555 | 4,600 | +45 | +1% | 8,900 |
| 2022/11/04 | 4,515 | 4,560 | 4,515 | 4,555 | -35 | -0.8% | 19,900 |
| 2022/11/02 | 4,550 | 4,625 | 4,550 | 4,590 | +25 | +0.5% | 35,400 |
| 2022/11/01 | 4,540 | 4,565 | 4,505 | 4,565 | +25 | +0.6% | 14,100 |
| 2022/10/31 | 4,505 | 4,545 | 4,465 | 4,540 | +120 | +2.7% | 20,600 |
| 2022/10/28 | 4,355 | 4,480 | 4,355 | 4,420 | +20 | +0.5% | 76,400 |
| 2022/10/27 | 4,425 | 4,430 | 4,370 | 4,400 | -20 | -0.5% | 16,700 |
| 2022/10/26 | 4,415 | 4,470 | 4,415 | 4,420 | +5 | +0.1% | 10,900 |
| 2022/10/25 | 4,420 | 4,425 | 4,390 | 4,415 | +30 | +0.7% | 13,500 |
| 2022/10/24 | 4,480 | 4,505 | 4,385 | 4,385 | -50 | -1.1% | 9,300 |
| 2022/10/21 | 4,440 | 4,470 | 4,425 | 4,435 | -15 | -0.3% | 7,400 |
| 2022/10/20 | 4,450 | 4,500 | 4,450 | 4,450 | -35 | -0.8% | 10,700 |
| 2022/10/19 | 4,530 | 4,550 | 4,480 | 4,485 | -5 | -0.1% | 30,200 |
| 2022/10/18 | 4,415 | 4,510 | 4,405 | 4,490 | +145 | +3.3% | 23,800 |
| 2022/10/17 | 4,380 | 4,380 | 4,345 | 4,345 | -50 | -1.1% | 16,500 |
| 2022/10/14 | 4,320 | 4,430 | 4,320 | 4,395 | +145 | +3.4% | 26,600 |
| 2022/10/13 | 4,300 | 4,315 | 4,240 | 4,250 | -70 | -1.6% | 15,200 |
| 2022/10/12 | 4,325 | 4,360 | 4,300 | 4,320 | -5 | -0.1% | 21,700 |
| 2022/10/11 | 4,405 | 4,405 | 4,310 | 4,325 | -80 | -1.8% | 28,900 |
| 2022/10/07 | 4,400 | 4,430 | 4,380 | 4,405 | -55 | -1.2% | 20,200 |
| 2022/10/06 | 4,470 | 4,500 | 4,430 | 4,460 | +35 | +0.8% | 20,600 |
| 2022/10/05 | 4,460 | 4,475 | 4,390 | 4,425 | -20 | -0.4% | 14,800 |
| 2022/10/04 | 4,395 | 4,475 | 4,380 | 4,445 | +145 | +3.4% | 23,000 |
| 2022/10/03 | 4,315 | 4,360 | 4,265 | 4,300 | -85 | -1.9% | 14,600 |
| 2022/09/30 | 4,440 | 4,450 | 4,350 | 4,385 | -45 | -1% | 23,000 |
| 2022/09/29 | 4,395 | 4,445 | 4,370 | 4,430 | +80 | +1.8% | 27,700 |
| 2022/09/28 | 4,345 | 4,380 | 4,280 | 4,350 | -5 | -0.1% | 26,100 |
| 2022/09/27 | 4,310 | 4,420 | 4,310 | 4,355 | +60 | +1.4% | 21,000 |
| 2022/09/26 | 4,325 | 4,325 | 4,250 | 4,295 | -45 | -1% | 25,900 |
| 2022/09/22 | 4,375 | 4,390 | 4,310 | 4,340 | -20 | -0.5% | 15,400 |
| 2022/09/21 | 4,325 | 4,370 | 4,315 | 4,360 | +15 | +0.3% | 16,000 |
| 2022/09/20 | 4,390 | 4,410 | 4,345 | 4,345 | +10 | +0.2% | 13,300 |
| 2022/09/16 | 4,390 | 4,415 | 4,330 | 4,335 | -15 | -0.3% | 17,800 |
| 2022/09/15 | 4,435 | 4,460 | 4,340 | 4,350 | -20 | -0.5% | 13,700 |
| 2022/09/14 | 4,360 | 4,385 | 4,345 | 4,370 | -60 | -1.4% | 16,800 |
| 2022/09/13 | 4,450 | 4,450 | 4,415 | 4,430 | +25 | +0.6% | 17,300 |
| 2022/09/12 | 4,450 | 4,505 | 4,400 | 4,405 | -10 | -0.2% | 26,900 |
| 2022/09/09 | 4,300 | 4,430 | 4,270 | 4,415 | +70 | +1.6% | 38,400 |
| 2022/09/08 | 4,325 | 4,345 | 4,260 | 4,345 | +90 | +2.1% | 27,000 |
| 2022/09/07 | 4,345 | 4,350 | 4,250 | 4,255 | -120 | -2.7% | 34,000 |
| 2022/09/06 | 4,390 | 4,425 | 4,340 | 4,375 | -10 | -0.2% | 41,200 |
601～
650
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
