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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 4,950 | 4,950 | 4,905 | 4,915 | -75 | -1.5% | 8,400 |
| 2022/08/17 | 5,040 | 5,040 | 4,950 | 4,990 | -10 | -0.2% | 13,200 |
| 2022/08/16 | 5,060 | 5,060 | 4,990 | 5,000 | -30 | -0.6% | 6,300 |
| 2022/08/15 | 5,060 | 5,060 | 5,010 | 5,030 | -30 | -0.6% | 5,000 |
| 2022/08/12 | 5,020 | 5,070 | 4,975 | 5,060 | +110 | +2.2% | 16,300 |
| 2022/08/10 | 5,060 | 5,060 | 4,950 | 4,950 | -130 | -2.6% | 11,600 |
| 2022/08/09 | 5,090 | 5,150 | 5,080 | 5,080 | -10 | -0.2% | 16,200 |
| 2022/08/08 | 5,060 | 5,100 | 5,020 | 5,090 | +20 | +0.4% | 16,100 |
| 2022/08/05 | 5,020 | 5,090 | 5,000 | 5,070 | +50 | +1% | 29,200 |
| 2022/08/04 | 4,980 | 5,040 | 4,950 | 5,020 | +10 | +0.2% | 11,400 |
| 2022/08/03 | 5,030 | 5,030 | 4,975 | 5,010 | ±0 | ±0% | 11,200 |
| 2022/08/02 | 5,020 | 5,040 | 4,975 | 5,010 | -10 | -0.2% | 16,700 |
| 2022/08/01 | 4,975 | 5,020 | 4,920 | 5,020 | +20 | +0.4% | 16,200 |
| 2022/07/29 | 5,030 | 5,050 | 4,985 | 5,000 | -30 | -0.6% | 21,100 |
| 2022/07/28 | 4,945 | 5,030 | 4,910 | 5,030 | +135 | +2.8% | 38,900 |
| 2022/07/27 | 4,900 | 4,925 | 4,870 | 4,895 | -15 | -0.3% | 45,800 |
| 2022/07/26 | 4,925 | 4,965 | 4,905 | 4,910 | -40 | -0.8% | 17,800 |
| 2022/07/25 | 4,950 | 4,960 | 4,925 | 4,950 | +10 | +0.2% | 14,500 |
| 2022/07/22 | 4,875 | 4,965 | 4,850 | 4,940 | +40 | +0.8% | 22,500 |
| 2022/07/21 | 4,845 | 4,905 | 4,815 | 4,900 | +40 | +0.8% | 20,300 |
| 2022/07/20 | 4,855 | 4,935 | 4,825 | 4,860 | +75 | +1.6% | 45,000 |
| 2022/07/19 | 4,940 | 4,940 | 4,735 | 4,785 | -265 | -5.2% | 75,700 |
| 2022/07/15 | 5,010 | 5,080 | 4,960 | 5,050 | +65 | +1.3% | 158,100 |
| 2022/07/14 | 4,940 | 5,010 | 4,905 | 4,985 | +30 | +0.6% | 24,400 |
| 2022/07/13 | 4,970 | 4,980 | 4,890 | 4,955 | -65 | -1.3% | 35,700 |
| 2022/07/12 | 5,130 | 5,130 | 5,010 | 5,020 | -130 | -2.5% | 33,900 |
| 2022/07/11 | 5,080 | 5,150 | 5,060 | 5,150 | +110 | +2.2% | 27,500 |
| 2022/07/08 | 4,985 | 5,120 | 4,940 | 5,040 | +110 | +2.2% | 48,400 |
| 2022/07/07 | 4,900 | 4,940 | 4,840 | 4,930 | +35 | +0.7% | 25,400 |
| 2022/07/06 | 4,910 | 4,935 | 4,805 | 4,895 | -70 | -1.4% | 43,100 |
| 2022/07/05 | 4,960 | 4,995 | 4,955 | 4,965 | -15 | -0.3% | 26,500 |
| 2022/07/04 | 4,990 | 5,030 | 4,960 | 4,980 | +5 | +0.1% | 25,500 |
| 2022/07/01 | 5,020 | 5,050 | 4,940 | 4,975 | -45 | -0.9% | 35,500 |
| 2022/06/30 | 5,130 | 5,130 | 5,010 | 5,020 | -80 | -1.6% | 30,400 |
| 2022/06/29 | 5,120 | 5,180 | 5,100 | 5,100 | -20 | -0.4% | 25,900 |
| 2022/06/28 | 5,050 | 5,120 | 5,050 | 5,120 | +70 | +1.4% | 16,200 |
| 2022/06/27 | 5,100 | 5,100 | 5,020 | 5,050 | -10 | -0.2% | 14,600 |
| 2022/06/24 | 5,080 | 5,100 | 5,010 | 5,060 | +60 | +1.2% | 13,700 |
| 2022/06/23 | 5,040 | 5,090 | 5,000 | 5,000 | -40 | -0.8% | 24,100 |
| 2022/06/22 | 5,060 | 5,070 | 4,985 | 5,040 | +10 | +0.2% | 17,100 |
| 2022/06/21 | 5,070 | 5,080 | 5,020 | 5,030 | +10 | +0.2% | 16,200 |
| 2022/06/20 | 5,080 | 5,110 | 4,980 | 5,020 | -70 | -1.4% | 25,400 |
| 2022/06/17 | 5,040 | 5,100 | 5,040 | 5,090 | -50 | -1% | 31,700 |
| 2022/06/16 | 5,290 | 5,320 | 5,140 | 5,140 | -60 | -1.2% | 28,600 |
| 2022/06/15 | 5,290 | 5,330 | 5,200 | 5,200 | -70 | -1.3% | 21,100 |
| 2022/06/14 | 5,280 | 5,330 | 5,260 | 5,270 | -90 | -1.7% | 25,600 |
| 2022/06/13 | 5,210 | 5,380 | 5,170 | 5,360 | +60 | +1.1% | 35,100 |
| 2022/06/10 | 5,320 | 5,380 | 5,300 | 5,300 | -50 | -0.9% | 35,200 |
| 2022/06/09 | 5,370 | 5,430 | 5,330 | 5,350 | -20 | -0.4% | 33,000 |
| 2022/06/08 | 5,360 | 5,420 | 5,320 | 5,370 | ±0 | ±0% | 37,900 |
751～
800
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
