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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 4,505 | 4,535 | 4,470 | 4,470 | -45 | -1% | 10,400 |
| 2022/01/25 | 4,555 | 4,610 | 4,435 | 4,515 | -85 | -1.8% | 28,700 |
| 2022/01/24 | 4,460 | 4,610 | 4,450 | 4,600 | +85 | +1.9% | 8,800 |
| 2022/01/21 | 4,510 | 4,545 | 4,470 | 4,515 | -45 | -1% | 21,000 |
| 2022/01/20 | 4,560 | 4,645 | 4,545 | 4,560 | -30 | -0.7% | 20,600 |
| 2022/01/19 | 4,630 | 4,685 | 4,540 | 4,590 | -110 | -2.3% | 25,300 |
| 2022/01/18 | 4,805 | 4,840 | 4,700 | 4,700 | -105 | -2.2% | 17,600 |
| 2022/01/17 | 4,885 | 4,890 | 4,805 | 4,805 | -50 | -1% | 11,500 |
| 2022/01/14 | 4,965 | 4,965 | 4,820 | 4,855 | -65 | -1.3% | 25,100 |
| 2022/01/13 | 5,040 | 5,060 | 4,920 | 4,920 | -140 | -2.8% | 20,700 |
| 2022/01/12 | 5,040 | 5,110 | 5,040 | 5,060 | +20 | +0.4% | 7,600 |
| 2022/01/11 | 5,080 | 5,110 | 5,040 | 5,040 | -60 | -1.2% | 11,300 |
| 2022/01/07 | 5,140 | 5,200 | 5,020 | 5,100 | -20 | -0.4% | 17,800 |
| 2022/01/06 | 5,200 | 5,230 | 5,120 | 5,120 | -110 | -2.1% | 16,000 |
| 2022/01/05 | 5,290 | 5,290 | 5,200 | 5,230 | -50 | -0.9% | 13,200 |
| 2022/01/04 | 5,290 | 5,290 | 5,190 | 5,280 | +10 | +0.2% | 20,200 |
| 2021/12/30 | 5,250 | 5,300 | 5,240 | 5,270 | +50 | +1% | 21,400 |
| 2021/12/29 | 5,210 | 5,280 | 5,180 | 5,220 | ±0 | ±0% | 27,500 |
| 2021/12/28 | 5,120 | 5,220 | 5,110 | 5,220 | +110 | +2.2% | 18,000 |
| 2021/12/27 | 5,200 | 5,200 | 5,090 | 5,110 | -60 | -1.2% | 11,900 |
| 2021/12/24 | 5,100 | 5,230 | 5,100 | 5,170 | +30 | +0.6% | 14,300 |
| 2021/12/23 | 5,050 | 5,150 | 5,050 | 5,140 | +70 | +1.4% | 12,900 |
| 2021/12/22 | 5,180 | 5,190 | 5,060 | 5,070 | -110 | -2.1% | 12,600 |
| 2021/12/21 | 5,200 | 5,240 | 5,160 | 5,180 | +30 | +0.6% | 10,300 |
| 2021/12/20 | 5,190 | 5,200 | 5,140 | 5,150 | -60 | -1.2% | 15,100 |
| 2021/12/17 | 5,230 | 5,260 | 5,160 | 5,210 | -40 | -0.8% | 29,700 |
| 2021/12/16 | 5,300 | 5,300 | 5,230 | 5,250 | +10 | +0.2% | 16,800 |
| 2021/12/15 | 5,240 | 5,250 | 5,210 | 5,240 | +40 | +0.8% | 13,800 |
| 2021/12/14 | 5,230 | 5,290 | 5,190 | 5,200 | -20 | -0.4% | 25,200 |
| 2021/12/13 | 5,210 | 5,240 | 5,200 | 5,220 | +10 | +0.2% | 12,300 |
| 2021/12/10 | 5,220 | 5,280 | 5,160 | 5,210 | +10 | +0.2% | 32,900 |
| 2021/12/09 | 5,140 | 5,210 | 5,110 | 5,200 | +30 | +0.6% | 25,500 |
| 2021/12/08 | 5,200 | 5,230 | 5,140 | 5,170 | -30 | -0.6% | 34,200 |
| 2021/12/07 | 5,030 | 5,220 | 5,010 | 5,200 | ±0 | ±0% | 68,400 |
| 2021/12/06 | 5,330 | 5,330 | 5,040 | 5,200 | +570 | +12.3% | 199,900 |
| 2021/12/03 | 4,590 | 4,695 | 4,585 | 4,630 | -10 | -0.2% | 43,300 |
| 2021/12/02 | 4,710 | 4,820 | 4,615 | 4,640 | -60 | -1.3% | 29,800 |
| 2021/12/01 | 4,565 | 4,710 | 4,455 | 4,700 | +65 | +1.4% | 31,300 |
| 2021/11/30 | 4,690 | 4,735 | 4,605 | 4,635 | +55 | +1.2% | 35,000 |
| 2021/11/29 | 4,630 | 4,650 | 4,535 | 4,580 | -70 | -1.5% | 18,000 |
| 2021/11/26 | 4,750 | 4,750 | 4,650 | 4,650 | -100 | -2.1% | 19,600 |
| 2021/11/25 | 4,780 | 4,815 | 4,740 | 4,750 | -30 | -0.6% | 7,300 |
| 2021/11/24 | 4,775 | 4,810 | 4,715 | 4,780 | -20 | -0.4% | 11,100 |
| 2021/11/22 | 4,750 | 4,820 | 4,725 | 4,800 | +25 | +0.5% | 6,200 |
| 2021/11/19 | 4,805 | 4,810 | 4,760 | 4,775 | -35 | -0.7% | 7,500 |
| 2021/11/18 | 4,800 | 4,855 | 4,765 | 4,810 | +10 | +0.2% | 12,700 |
| 2021/11/17 | 4,920 | 4,920 | 4,800 | 4,800 | -80 | -1.6% | 9,700 |
| 2021/11/16 | 4,970 | 4,995 | 4,875 | 4,880 | -90 | -1.8% | 11,800 |
| 2021/11/15 | 4,940 | 4,970 | 4,895 | 4,970 | +30 | +0.6% | 11,200 |
| 2021/11/12 | 4,860 | 4,945 | 4,850 | 4,940 | +110 | +2.3% | 8,700 |
801～
850
件表示中 / 3693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 | 787,000円 | +10.5% | +11.5% | 2.80% | 10.34倍 | 1.20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 |
| 日 伝 | 279,000円 | +5.6% | +1.1% | 2.69% | 17.53倍 | 0.98倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| ドウシシャ | 223,900円 | +4.0% | +8.2% | 3.80% | 13.02倍 | 0.93倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| 泉州電 | 442,500円 | +2.8% | +4.1% | 3.16% | 9.97倍 | 1.39倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| 伯 東 | 374,000円 | +1.6% | -22.1% | 5.35% | 14.36倍 | 1.07倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
