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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 5,420 | 5,420 | 5,180 | 5,210 | -240 | -4.4% | 103,800 |
| 2021/08/30 | 5,500 | 5,530 | 5,440 | 5,450 | +30 | +0.6% | 34,800 |
| 2021/08/27 | 5,400 | 5,430 | 5,340 | 5,420 | -10 | -0.2% | 30,800 |
| 2021/08/26 | 5,310 | 5,430 | 5,290 | 5,430 | +50 | +0.9% | 49,100 |
| 2021/08/25 | 5,450 | 5,580 | 5,300 | 5,380 | -70 | -1.3% | 123,100 |
| 2021/08/24 | 5,280 | 5,460 | 5,280 | 5,450 | +180 | +3.4% | 65,900 |
| 2021/08/23 | 5,170 | 5,270 | 5,160 | 5,270 | +160 | +3.1% | 53,100 |
| 2021/08/20 | 5,040 | 5,120 | 5,040 | 5,110 | +70 | +1.4% | 32,100 |
| 2021/08/19 | 5,030 | 5,080 | 5,020 | 5,040 | ±0 | ±0% | 17,200 |
| 2021/08/18 | 4,990 | 5,060 | 4,990 | 5,040 | ±0 | ±0% | 15,300 |
| 2021/08/17 | 5,150 | 5,180 | 5,030 | 5,040 | -100 | -1.9% | 27,400 |
| 2021/08/16 | 5,130 | 5,160 | 5,060 | 5,140 | +10 | +0.2% | 28,100 |
| 2021/08/13 | 5,000 | 5,130 | 4,990 | 5,130 | +100 | +2% | 33,300 |
| 2021/08/12 | 5,030 | 5,060 | 5,000 | 5,030 | -30 | -0.6% | 30,500 |
| 2021/08/11 | 5,080 | 5,130 | 5,030 | 5,060 | +20 | +0.4% | 36,200 |
| 2021/08/10 | 5,030 | 5,070 | 4,995 | 5,040 | +20 | +0.4% | 38,500 |
| 2021/08/06 | 5,020 | 5,040 | 4,980 | 5,020 | -50 | -1% | 26,100 |
| 2021/08/05 | 4,995 | 5,090 | 4,985 | 5,070 | +40 | +0.8% | 34,600 |
| 2021/08/04 | 5,050 | 5,070 | 4,990 | 5,030 | +35 | +0.7% | 24,900 |
| 2021/08/03 | 5,040 | 5,090 | 4,995 | 4,995 | -55 | -1.1% | 26,000 |
| 2021/08/02 | 4,965 | 5,060 | 4,895 | 5,050 | +20 | +0.4% | 66,800 |
| 2021/07/30 | 4,980 | 5,030 | 4,935 | 5,030 | +30 | +0.6% | 64,000 |
| 2021/07/29 | 5,090 | 5,090 | 4,970 | 5,000 | -90 | -1.8% | 56,000 |
| 2021/07/28 | 5,020 | 5,110 | 4,995 | 5,090 | +60 | +1.2% | 79,800 |
| 2021/07/27 | 4,920 | 5,040 | 4,890 | 5,030 | +145 | +3% | 130,600 |
| 2021/07/26 | 4,750 | 4,905 | 4,740 | 4,885 | +180 | +3.8% | 106,200 |
| 2021/07/21 | 4,725 | 4,760 | 4,665 | 4,705 | +30 | +0.6% | 60,700 |
| 2021/07/20 | 4,685 | 4,725 | 4,660 | 4,675 | -50 | -1.1% | 49,100 |
| 2021/07/19 | 4,660 | 4,735 | 4,565 | 4,725 | -195 | -4% | 183,900 |
| 2021/07/16 | 4,915 | 5,020 | 4,840 | 4,920 | +75 | +1.5% | 289,800 |
| 2021/07/15 | 4,890 | 4,890 | 4,820 | 4,845 | -50 | -1% | 101,000 |
| 2021/07/14 | 4,910 | 4,925 | 4,885 | 4,895 | -45 | -0.9% | 47,700 |
| 2021/07/13 | 4,915 | 4,995 | 4,905 | 4,940 | -10 | -0.2% | 57,900 |
| 2021/07/12 | 4,910 | 4,995 | 4,890 | 4,950 | +140 | +2.9% | 69,000 |
| 2021/07/09 | 4,755 | 4,825 | 4,715 | 4,810 | -15 | -0.3% | 87,000 |
| 2021/07/08 | 4,905 | 4,945 | 4,825 | 4,825 | -60 | -1.2% | 51,700 |
| 2021/07/07 | 4,970 | 5,030 | 4,880 | 4,885 | -115 | -2.3% | 65,900 |
| 2021/07/06 | 5,020 | 5,030 | 4,965 | 5,000 | ±0 | ±0% | 31,400 |
| 2021/07/05 | 5,180 | 5,190 | 4,990 | 5,000 | -180 | -3.5% | 72,000 |
| 2021/07/02 | 4,955 | 5,180 | 4,940 | 5,180 | +235 | +4.8% | 108,600 |
| 2021/07/01 | 4,945 | 4,965 | 4,875 | 4,945 | +25 | +0.5% | 64,700 |
| 2021/06/30 | 4,745 | 4,940 | 4,720 | 4,920 | +215 | +4.6% | 110,600 |
| 2021/06/29 | 4,690 | 4,750 | 4,670 | 4,705 | -30 | -0.6% | 70,400 |
| 2021/06/28 | 4,710 | 4,745 | 4,655 | 4,735 | +75 | +1.6% | 53,700 |
| 2021/06/25 | 4,780 | 4,780 | 4,660 | 4,660 | -80 | -1.7% | 66,800 |
| 2021/06/24 | 4,780 | 4,780 | 4,700 | 4,740 | -60 | -1.3% | 50,800 |
| 2021/06/23 | 4,815 | 4,920 | 4,745 | 4,800 | -15 | -0.3% | 50,200 |
| 2021/06/22 | 4,785 | 4,840 | 4,715 | 4,815 | +100 | +2.1% | 46,700 |
| 2021/06/21 | 4,790 | 4,790 | 4,645 | 4,715 | -115 | -2.4% | 54,200 |
| 2021/06/18 | 4,970 | 4,975 | 4,820 | 4,830 | -140 | -2.8% | 39,700 |
951～
1000
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
