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 |
|---|---|---|---|---|---|---|---|
| 2021/06/16 | 4,920 | 5,020 | 4,875 | 5,010 | +45 | +0.9% | 43,000 |
| 2021/06/15 | 4,820 | 4,990 | 4,800 | 4,965 | +120 | +2.5% | 62,300 |
| 2021/06/14 | 4,890 | 4,890 | 4,810 | 4,845 | -45 | -0.9% | 25,800 |
| 2021/06/11 | 4,840 | 4,905 | 4,830 | 4,890 | +50 | +1% | 32,600 |
| 2021/06/10 | 4,920 | 4,920 | 4,820 | 4,840 | -80 | -1.6% | 38,800 |
| 2021/06/09 | 5,000 | 5,020 | 4,920 | 4,920 | -90 | -1.8% | 35,800 |
| 2021/06/08 | 4,860 | 5,030 | 4,850 | 5,010 | +130 | +2.7% | 54,500 |
| 2021/06/07 | 4,895 | 4,950 | 4,850 | 4,880 | -15 | -0.3% | 24,000 |
| 2021/06/04 | 4,905 | 4,905 | 4,840 | 4,895 | -10 | -0.2% | 36,100 |
| 2021/06/03 | 5,010 | 5,010 | 4,900 | 4,905 | -95 | -1.9% | 52,300 |
| 2021/06/02 | 4,995 | 5,030 | 4,755 | 5,000 | +145 | +3% | 233,800 |
| 2021/06/01 | 4,740 | 4,875 | 4,735 | 4,855 | +115 | +2.4% | 65,200 |
| 2021/05/31 | 4,850 | 4,860 | 4,730 | 4,740 | -50 | -1% | 46,000 |
| 2021/05/28 | 4,760 | 4,805 | 4,725 | 4,790 | +50 | +1.1% | 30,000 |
| 2021/05/27 | 4,775 | 4,790 | 4,740 | 4,740 | -35 | -0.7% | 39,400 |
| 2021/05/26 | 4,875 | 4,875 | 4,775 | 4,775 | -105 | -2.2% | 24,100 |
| 2021/05/25 | 4,955 | 4,955 | 4,840 | 4,880 | -55 | -1.1% | 25,900 |
| 2021/05/24 | 4,900 | 4,985 | 4,900 | 4,935 | +5 | +0.1% | 16,900 |
| 2021/05/21 | 4,980 | 5,000 | 4,930 | 4,930 | -55 | -1.1% | 28,700 |
| 2021/05/20 | 4,955 | 5,000 | 4,930 | 4,985 | +35 | +0.7% | 25,000 |
| 2021/05/19 | 4,875 | 4,995 | 4,860 | 4,950 | +20 | +0.4% | 32,700 |
| 2021/05/18 | 4,785 | 4,940 | 4,750 | 4,930 | +145 | +3% | 39,100 |
| 2021/05/17 | 4,805 | 4,845 | 4,735 | 4,785 | -20 | -0.4% | 27,300 |
| 2021/05/14 | 4,640 | 4,805 | 4,640 | 4,805 | +205 | +4.5% | 23,400 |
| 2021/05/13 | 4,750 | 4,760 | 4,600 | 4,600 | -170 | -3.6% | 46,600 |
| 2021/05/12 | 4,755 | 4,850 | 4,725 | 4,770 | -30 | -0.6% | 25,100 |
| 2021/05/11 | 4,865 | 4,910 | 4,780 | 4,800 | -70 | -1.4% | 31,300 |
| 2021/05/10 | 4,800 | 4,890 | 4,760 | 4,870 | +100 | +2.1% | 22,200 |
| 2021/05/07 | 4,800 | 4,890 | 4,760 | 4,770 | +30 | +0.6% | 42,300 |
| 2021/05/06 | 4,740 | 4,825 | 4,700 | 4,740 | +60 | +1.3% | 41,300 |
| 2021/04/30 | 4,765 | 4,800 | 4,675 | 4,680 | -85 | -1.8% | 48,600 |
| 2021/04/28 | 4,695 | 4,805 | 4,650 | 4,765 | +70 | +1.5% | 117,300 |
| 2021/04/27 | 4,790 | 4,805 | 4,695 | 4,695 | -70 | -1.5% | 29,600 |
| 2021/04/26 | 4,790 | 4,790 | 4,725 | 4,765 | -5 | -0.1% | 40,600 |
| 2021/04/23 | 4,835 | 4,895 | 4,765 | 4,770 | -80 | -1.6% | 43,500 |
| 2021/04/22 | 4,905 | 4,955 | 4,845 | 4,850 | +15 | +0.3% | 38,100 |
| 2021/04/21 | 4,765 | 4,865 | 4,765 | 4,835 | +10 | +0.2% | 63,100 |
| 2021/04/20 | 4,835 | 4,850 | 4,760 | 4,825 | -60 | -1.2% | 54,200 |
| 2021/04/19 | 4,930 | 4,945 | 4,880 | 4,885 | -45 | -0.9% | 26,700 |
| 2021/04/16 | 4,960 | 4,965 | 4,905 | 4,930 | +10 | +0.2% | 18,800 |
| 2021/04/15 | 4,885 | 4,965 | 4,880 | 4,920 | +20 | +0.4% | 27,000 |
| 2021/04/14 | 4,885 | 4,920 | 4,860 | 4,900 | +15 | +0.3% | 36,400 |
| 2021/04/13 | 4,895 | 4,945 | 4,880 | 4,885 | -10 | -0.2% | 31,800 |
| 2021/04/12 | 4,950 | 5,060 | 4,890 | 4,895 | -5 | -0.1% | 39,600 |
| 2021/04/09 | 4,900 | 4,960 | 4,885 | 4,900 | ±0 | ±0% | 35,700 |
| 2021/04/08 | 4,940 | 4,940 | 4,875 | 4,900 | -45 | -0.9% | 30,400 |
| 2021/04/07 | 4,900 | 4,990 | 4,870 | 4,945 | +45 | +0.9% | 45,700 |
| 2021/04/06 | 5,020 | 5,020 | 4,850 | 4,900 | -95 | -1.9% | 52,300 |
| 2021/04/05 | 5,080 | 5,120 | 4,975 | 4,995 | -15 | -0.3% | 34,100 |
| 2021/04/02 | 5,030 | 5,060 | 4,980 | 5,010 | +50 | +1% | 29,700 |
951～
1000
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
