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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 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 |
| 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 |
651～
700
件表示中 / 3780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 | 1,146,000円 | +24.0% | +24.2% | 2.62% | 10.46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 |
| モスフード | 400,000円 | +0.9% | -2.1% | 0.75% | 42.56倍 | 2.28倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| ミツウロコＧＨＤ | 223,600円 | +8.1% | +24.9% | 2.50% | 14.34倍 | 1.28倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| あらた | 314,500円 | +1.4% | +15.3% | 3.56% | 8.99倍 | 0.90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 |
| ユアサ商 | 513,000円 | +4.1% | +12.4% | 3.70% | 8.99倍 | 0.99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
