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 |
|---|---|---|---|---|---|---|---|
| 2022/01/06 | 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 |
| 2021/11/11 | 4,815 | 4,870 | 4,815 | 4,830 | +10 | +0.2% | 4,900 |
| 2021/11/10 | 4,830 | 4,870 | 4,820 | 4,820 | -40 | -0.8% | 6,300 |
| 2021/11/09 | 4,920 | 4,920 | 4,830 | 4,860 | -40 | -0.8% | 9,800 |
| 2021/11/08 | 4,965 | 4,965 | 4,895 | 4,900 | +5 | +0.1% | 12,400 |
| 2021/11/05 | 5,050 | 5,110 | 4,890 | 4,895 | -325 | -6.2% | 31,800 |
| 2021/11/04 | 5,020 | 5,270 | 4,975 | 5,220 | +270 | +5.5% | 44,200 |
| 2021/11/02 | 4,900 | 4,960 | 4,900 | 4,950 | +5 | +0.1% | 15,400 |
| 2021/11/01 | 4,890 | 4,950 | 4,855 | 4,945 | +145 | +3% | 27,500 |
| 2021/10/29 | 4,765 | 4,805 | 4,710 | 4,800 | +25 | +0.5% | 23,800 |
| 2021/10/28 | 4,800 | 4,800 | 4,680 | 4,775 | -30 | -0.6% | 31,300 |
| 2021/10/27 | 4,835 | 4,855 | 4,805 | 4,805 | -30 | -0.6% | 13,000 |
| 2021/10/26 | 4,860 | 4,875 | 4,815 | 4,835 | -25 | -0.5% | 12,500 |
| 2021/10/25 | 4,935 | 4,955 | 4,860 | 4,860 | -75 | -1.5% | 13,200 |
901～
950
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
