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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 4,980 | 4,990 | 4,895 | 4,970 | -40 | -0.8% | 34,800 |
| 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 |
1001～
1050
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
