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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 6,970 | 7,040 | 6,930 | 6,970 | -10 | -0.1% | 20,500 |
| 2025/02/14 | 6,990 | 6,990 | 6,930 | 6,980 | +70 | +1% | 19,700 |
| 2025/02/13 | 6,860 | 6,950 | 6,840 | 6,910 | +100 | +1.5% | 13,200 |
| 2025/02/12 | 6,830 | 6,900 | 6,760 | 6,810 | +40 | +0.6% | 15,400 |
| 2025/02/10 | 6,820 | 6,840 | 6,760 | 6,770 | -30 | -0.4% | 11,500 |
| 2025/02/07 | 6,750 | 6,860 | 6,750 | 6,800 | +60 | +0.9% | 17,900 |
| 2025/02/06 | 6,660 | 6,770 | 6,650 | 6,740 | +80 | +1.2% | 16,900 |
| 2025/02/05 | 6,780 | 6,780 | 6,620 | 6,660 | -20 | -0.3% | 16,400 |
| 2025/02/04 | 6,800 | 6,830 | 6,670 | 6,680 | -50 | -0.7% | 20,800 |
| 2025/02/03 | 6,830 | 6,850 | 6,690 | 6,730 | -90 | -1.3% | 22,500 |
| 2025/01/31 | 6,890 | 6,890 | 6,750 | 6,820 | ±0 | ±0% | 16,800 |
| 2025/01/30 | 6,710 | 6,890 | 6,710 | 6,820 | +120 | +1.8% | 28,400 |
| 2025/01/29 | 6,740 | 6,760 | 6,690 | 6,700 | +10 | +0.1% | 12,400 |
| 2025/01/28 | 6,590 | 6,730 | 6,590 | 6,690 | +100 | +1.5% | 14,800 |
| 2025/01/27 | 6,690 | 6,690 | 6,590 | 6,590 | -30 | -0.5% | 11,900 |
| 2025/01/24 | 6,630 | 6,680 | 6,620 | 6,620 | ±0 | ±0% | 11,000 |
| 2025/01/23 | 6,700 | 6,700 | 6,590 | 6,620 | -80 | -1.2% | 16,900 |
| 2025/01/22 | 6,620 | 6,710 | 6,580 | 6,700 | +130 | +2% | 71,600 |
| 2025/01/21 | 6,570 | 6,590 | 6,520 | 6,570 | +70 | +1.1% | 21,900 |
| 2025/01/20 | 6,540 | 6,590 | 6,500 | 6,500 | -10 | -0.2% | 11,300 |
| 2025/01/17 | 6,570 | 6,570 | 6,470 | 6,510 | -20 | -0.3% | 15,400 |
| 2025/01/16 | 6,560 | 6,590 | 6,520 | 6,530 | -30 | -0.5% | 20,300 |
| 2025/01/15 | 6,600 | 6,620 | 6,560 | 6,560 | -10 | -0.2% | 19,300 |
| 2025/01/14 | 6,550 | 6,610 | 6,550 | 6,570 | -20 | -0.3% | 23,000 |
| 2025/01/10 | 6,610 | 6,640 | 6,560 | 6,590 | -20 | -0.3% | 24,900 |
| 2025/01/09 | 6,710 | 6,710 | 6,560 | 6,610 | -110 | -1.6% | 24,400 |
| 2025/01/08 | 6,580 | 6,770 | 6,580 | 6,720 | +140 | +2.1% | 71,400 |
| 2025/01/07 | 6,880 | 6,880 | 6,580 | 6,580 | -230 | -3.4% | 35,600 |
| 2025/01/06 | 6,990 | 7,030 | 6,790 | 6,810 | -170 | -2.4% | 28,400 |
| 2024/12/30 | 6,820 | 7,050 | 6,790 | 6,980 | +200 | +2.9% | 44,700 |
| 2024/12/27 | 6,830 | 6,830 | 6,680 | 6,780 | +50 | +0.7% | 23,300 |
| 2024/12/26 | 6,720 | 6,730 | 6,640 | 6,730 | +40 | +0.6% | 21,900 |
| 2024/12/25 | 6,650 | 6,690 | 6,620 | 6,690 | +30 | +0.5% | 12,800 |
| 2024/12/24 | 6,680 | 6,680 | 6,630 | 6,660 | -10 | -0.1% | 10,900 |
| 2024/12/23 | 6,610 | 6,680 | 6,590 | 6,670 | +90 | +1.4% | 17,800 |
| 2024/12/20 | 6,570 | 6,610 | 6,560 | 6,580 | +40 | +0.6% | 20,600 |
| 2024/12/19 | 6,550 | 6,580 | 6,500 | 6,540 | -30 | -0.5% | 14,700 |
| 2024/12/18 | 6,590 | 6,630 | 6,570 | 6,570 | -20 | -0.3% | 13,700 |
| 2024/12/17 | 6,710 | 6,710 | 6,580 | 6,590 | -110 | -1.6% | 17,400 |
| 2024/12/16 | 6,750 | 6,800 | 6,700 | 6,700 | ±0 | ±0% | 20,800 |
| 2024/12/13 | 6,690 | 6,770 | 6,670 | 6,700 | -40 | -0.6% | 24,500 |
| 2024/12/12 | 6,700 | 6,820 | 6,700 | 6,740 | +50 | +0.7% | 25,300 |
| 2024/12/11 | 6,750 | 6,810 | 6,680 | 6,690 | ±0 | ±0% | 26,900 |
| 2024/12/10 | 6,770 | 6,790 | 6,680 | 6,690 | -100 | -1.5% | 15,400 |
| 2024/12/09 | 6,760 | 6,870 | 6,750 | 6,790 | -70 | -1% | 27,600 |
| 2024/12/06 | 6,700 | 6,860 | 6,630 | 6,860 | +230 | +3.5% | 68,100 |
| 2024/12/05 | 6,640 | 6,680 | 6,580 | 6,630 | +80 | +1.2% | 82,100 |
| 2024/12/04 | 6,450 | 6,620 | 6,370 | 6,550 | -400 | -5.8% | 223,900 |
| 2024/12/03 | 6,860 | 7,020 | 6,860 | 6,950 | ±0 | ±0% | 74,700 |
| 2024/12/02 | 7,030 | 7,040 | 6,930 | 6,950 | -20 | -0.3% | 22,900 |
51～
100
件表示中 / 3691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 | 784,000円 | +10.5% | +11.5% | 2.81% | 10.30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 | 282,300円 | +5.6% | +1.1% | 2.66% | 17.73倍 | 0.99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 | 220,700円 | +4.0% | +8.2% | 3.85% | 12.83倍 | 0.91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 |
| 伯 東 | 383,500円 | +1.6% | -22.1% | 5.22% | 14.73倍 | 1.10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 |
| 泉州電 | 438,000円 | +2.8% | +4.1% | 3.20% | 9.87倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
