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 |
---|---|---|---|---|---|---|---|
2022/11/21 | 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 |
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 |
651~
700
件表示中 / 3743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 | 1,005,000円 | +17.7% | +25.3% | 2.19% | 11.52倍 | 1.53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 |
あらた | 314,500円 | +1.4% | +15.3% | 3.56% | 8.97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 |
IDOM | 99,800円 | +2.5% | +10.4% | 4.07% | 7.37倍 | 1.26倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向30%目安 |
日本ライフL | 143,400円 | +4.8% | +5.4% | 3.77% | 10.75倍 | 1.68倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
ユアサ商 | 458,500円 | +4.1% | +12.4% | 4.14% | 8.04倍 | 0.89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