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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 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 |
| 2022/06/07 | 5,260 | 5,410 | 5,230 | 5,370 | +110 | +2.1% | 52,300 |
| 2022/06/06 | 5,070 | 5,280 | 5,070 | 5,260 | +90 | +1.7% | 67,500 |
| 2022/06/03 | 5,050 | 5,230 | 5,010 | 5,170 | +175 | +3.5% | 83,700 |
| 2022/06/02 | 4,820 | 5,040 | 4,820 | 4,995 | +370 | +8% | 150,000 |
| 2022/06/01 | 4,655 | 4,680 | 4,595 | 4,625 | -60 | -1.3% | 62,500 |
| 2022/05/31 | 4,535 | 4,685 | 4,495 | 4,685 | +155 | +3.4% | 252,000 |
| 2022/05/30 | 4,410 | 4,545 | 4,390 | 4,530 | +195 | +4.5% | 62,800 |
| 2022/05/27 | 4,375 | 4,375 | 4,250 | 4,335 | +45 | +1% | 52,900 |
| 2022/05/26 | 4,345 | 4,390 | 4,280 | 4,290 | -65 | -1.5% | 58,000 |
| 2022/05/25 | 4,430 | 4,470 | 4,350 | 4,355 | -65 | -1.5% | 38,600 |
| 2022/05/24 | 4,510 | 4,510 | 4,390 | 4,420 | -80 | -1.8% | 43,400 |
| 2022/05/23 | 4,500 | 4,535 | 4,420 | 4,500 | +95 | +2.2% | 29,300 |
| 2022/05/20 | 4,390 | 4,440 | 4,320 | 4,405 | +35 | +0.8% | 35,300 |
| 2022/05/19 | 4,345 | 4,420 | 4,325 | 4,370 | -100 | -2.2% | 26,100 |
| 2022/05/18 | 4,430 | 4,470 | 4,385 | 4,470 | +65 | +1.5% | 35,400 |
| 2022/05/17 | 4,430 | 4,430 | 4,335 | 4,405 | +40 | +0.9% | 26,600 |
| 2022/05/16 | 4,300 | 4,460 | 4,275 | 4,365 | +85 | +2% | 49,000 |
| 2022/05/13 | 4,460 | 4,460 | 4,255 | 4,280 | -250 | -5.5% | 96,200 |
| 2022/05/12 | 4,705 | 4,725 | 4,510 | 4,530 | -240 | -5% | 41,800 |
| 2022/05/11 | 4,790 | 4,790 | 4,710 | 4,770 | -35 | -0.7% | 12,000 |
| 2022/05/10 | 4,850 | 4,850 | 4,720 | 4,805 | -65 | -1.3% | 13,600 |
| 2022/05/09 | 4,925 | 4,935 | 4,845 | 4,870 | -90 | -1.8% | 14,600 |
| 2022/05/06 | 4,890 | 5,030 | 4,830 | 4,960 | +95 | +2% | 27,500 |
| 2022/05/02 | 4,805 | 4,870 | 4,795 | 4,865 | -45 | -0.9% | 17,600 |
| 2022/04/28 | 4,770 | 4,930 | 4,750 | 4,910 | +135 | +2.8% | 27,800 |
| 2022/04/27 | 4,730 | 4,810 | 4,695 | 4,775 | +40 | +0.8% | 32,900 |
| 2022/04/26 | 4,730 | 4,775 | 4,680 | 4,735 | +55 | +1.2% | 13,600 |
| 2022/04/25 | 4,650 | 4,730 | 4,650 | 4,680 | -40 | -0.8% | 20,800 |
| 2022/04/22 | 4,705 | 4,735 | 4,605 | 4,720 | -30 | -0.6% | 15,000 |
| 2022/04/21 | 4,720 | 4,765 | 4,715 | 4,750 | +30 | +0.6% | 16,100 |
| 2022/04/20 | 4,655 | 4,760 | 4,625 | 4,720 | +95 | +2.1% | 22,900 |
| 2022/04/19 | 4,585 | 4,650 | 4,540 | 4,625 | +45 | +1% | 15,700 |
| 2022/04/18 | 4,655 | 4,655 | 4,500 | 4,580 | -75 | -1.6% | 15,700 |
| 2022/04/15 | 4,630 | 4,685 | 4,580 | 4,655 | +25 | +0.5% | 10,600 |
| 2022/04/14 | 4,645 | 4,665 | 4,580 | 4,630 | +25 | +0.5% | 5,300 |
| 2022/04/13 | 4,515 | 4,635 | 4,515 | 4,605 | +90 | +2% | 18,700 |
751～
800
件表示中 / 3744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 | 999,000円 | +17.7% | +25.3% | 2.20% | 11.45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 | 315,500円 | +1.4% | +15.3% | 3.55% | 9.00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 | 98,600円 | +2.5% | +10.4% | 4.12% | 7.28倍 | 1.25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 | 145,000円 | +4.8% | +5.4% | 3.72% | 10.87倍 | 1.70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 | 460,500円 | +4.1% | +12.4% | 4.13% | 8.07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
