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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 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 |
| 2022/09/05 | 4,500 | 4,500 | 4,385 | 4,385 | -175 | -3.8% | 62,300 |
| 2022/09/02 | 4,730 | 4,835 | 4,520 | 4,560 | -240 | -5% | 79,600 |
| 2022/09/01 | 4,915 | 4,930 | 4,760 | 4,800 | -195 | -3.9% | 55,200 |
| 2022/08/31 | 5,010 | 5,010 | 4,970 | 4,995 | -45 | -0.9% | 21,200 |
| 2022/08/30 | 4,950 | 5,040 | 4,950 | 5,040 | +145 | +3% | 28,100 |
| 2022/08/29 | 4,940 | 4,950 | 4,885 | 4,895 | -105 | -2.1% | 21,500 |
| 2022/08/26 | 4,980 | 5,020 | 4,930 | 5,000 | +85 | +1.7% | 26,300 |
| 2022/08/25 | 4,945 | 4,955 | 4,905 | 4,915 | -30 | -0.6% | 6,100 |
| 2022/08/24 | 4,945 | 4,955 | 4,900 | 4,945 | +40 | +0.8% | 9,400 |
| 2022/08/23 | 4,995 | 4,995 | 4,905 | 4,905 | -95 | -1.9% | 10,600 |
| 2022/08/22 | 4,995 | 5,030 | 4,990 | 5,000 | +30 | +0.6% | 9,300 |
| 2022/08/19 | 4,940 | 5,000 | 4,925 | 4,970 | +55 | +1.1% | 13,800 |
701～
750
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
