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 |
|---|---|---|---|---|---|---|---|
| 2021/04/01 | 4,970 | 5,010 | 4,925 | 4,960 | +35 | +0.7% | 28,100 |
| 2021/03/31 | 5,070 | 5,070 | 4,925 | 4,925 | -195 | -3.8% | 70,100 |
| 2021/03/30 | 4,920 | 5,130 | 4,920 | 5,120 | +240 | +4.9% | 67,800 |
| 2021/03/29 | 4,985 | 4,985 | 4,845 | 4,880 | -30 | -0.6% | 48,700 |
| 2021/03/26 | 4,880 | 4,945 | 4,865 | 4,910 | -15 | -0.3% | 31,300 |
| 2021/03/25 | 4,825 | 4,955 | 4,800 | 4,925 | +165 | +3.5% | 35,100 |
| 2021/03/24 | 4,855 | 4,860 | 4,755 | 4,760 | -195 | -3.9% | 80,000 |
| 2021/03/23 | 5,100 | 5,130 | 4,955 | 4,955 | -135 | -2.7% | 47,800 |
| 2021/03/22 | 5,360 | 5,360 | 5,090 | 5,090 | -270 | -5% | 72,500 |
| 2021/03/19 | 5,060 | 5,360 | 5,050 | 5,360 | +230 | +4.5% | 112,300 |
| 2021/03/18 | 5,050 | 5,150 | 4,990 | 5,130 | +110 | +2.2% | 54,000 |
| 2021/03/17 | 5,110 | 5,110 | 4,985 | 5,020 | -130 | -2.5% | 46,200 |
| 2021/03/16 | 5,190 | 5,190 | 5,070 | 5,150 | +20 | +0.4% | 47,800 |
| 2021/03/15 | 5,170 | 5,240 | 5,100 | 5,130 | -20 | -0.4% | 39,900 |
| 2021/03/12 | 5,280 | 5,280 | 5,100 | 5,150 | -150 | -2.8% | 62,600 |
| 2021/03/11 | 5,120 | 5,320 | 5,100 | 5,300 | +160 | +3.1% | 73,500 |
| 2021/03/10 | 5,090 | 5,150 | 5,020 | 5,140 | +30 | +0.6% | 51,700 |
| 2021/03/09 | 5,010 | 5,240 | 4,980 | 5,110 | +60 | +1.2% | 122,600 |
| 2021/03/08 | 4,810 | 5,090 | 4,805 | 5,050 | +285 | +6% | 178,800 |
| 2021/03/05 | 4,770 | 4,815 | 4,520 | 4,765 | +105 | +2.3% | 254,800 |
| 2021/03/04 | 4,570 | 4,670 | 4,540 | 4,660 | +25 | +0.5% | 63,100 |
| 2021/03/03 | 4,570 | 4,655 | 4,560 | 4,635 | +5 | +0.1% | 29,800 |
| 2021/03/02 | 4,700 | 4,700 | 4,520 | 4,630 | -60 | -1.3% | 60,900 |
| 2021/03/01 | 4,565 | 4,695 | 4,565 | 4,690 | +195 | +4.3% | 65,000 |
| 2021/02/26 | 4,625 | 4,625 | 4,495 | 4,495 | -170 | -3.6% | 70,700 |
| 2021/02/25 | 4,580 | 4,700 | 4,540 | 4,665 | +135 | +3% | 75,700 |
| 2021/02/24 | 4,550 | 4,595 | 4,505 | 4,530 | -25 | -0.5% | 47,100 |
| 2021/02/22 | 4,530 | 4,610 | 4,520 | 4,555 | +65 | +1.4% | 53,100 |
| 2021/02/19 | 4,480 | 4,500 | 4,445 | 4,490 | -15 | -0.3% | 33,600 |
| 2021/02/18 | 4,565 | 4,565 | 4,500 | 4,505 | -60 | -1.3% | 36,900 |
| 2021/02/17 | 4,500 | 4,575 | 4,480 | 4,565 | +30 | +0.7% | 37,900 |
| 2021/02/16 | 4,570 | 4,585 | 4,500 | 4,535 | -25 | -0.5% | 52,300 |
| 2021/02/15 | 4,555 | 4,575 | 4,520 | 4,560 | +25 | +0.6% | 43,400 |
| 2021/02/12 | 4,540 | 4,560 | 4,510 | 4,535 | +5 | +0.1% | 39,800 |
| 2021/02/10 | 4,550 | 4,560 | 4,515 | 4,530 | +10 | +0.2% | 43,300 |
| 2021/02/09 | 4,460 | 4,540 | 4,445 | 4,520 | +75 | +1.7% | 62,100 |
| 2021/02/08 | 4,410 | 4,450 | 4,400 | 4,445 | +60 | +1.4% | 47,800 |
| 2021/02/05 | 4,350 | 4,405 | 4,335 | 4,385 | +35 | +0.8% | 47,300 |
| 2021/02/04 | 4,325 | 4,375 | 4,315 | 4,350 | +50 | +1.2% | 50,200 |
| 2021/02/03 | 4,235 | 4,300 | 4,235 | 4,300 | +45 | +1.1% | 34,100 |
| 2021/02/02 | 4,165 | 4,255 | 4,150 | 4,255 | +130 | +3.2% | 37,700 |
| 2021/02/01 | 4,195 | 4,195 | 4,090 | 4,125 | -65 | -1.6% | 45,300 |
| 2021/01/29 | 4,250 | 4,280 | 4,160 | 4,190 | -60 | -1.4% | 68,600 |
| 2021/01/28 | 4,120 | 4,270 | 4,110 | 4,250 | +10 | +0.2% | 69,300 |
| 2021/01/27 | 4,110 | 4,260 | 4,080 | 4,240 | +155 | +3.8% | 99,300 |
| 2021/01/26 | 4,145 | 4,145 | 4,085 | 4,085 | -50 | -1.2% | 30,500 |
| 2021/01/25 | 4,115 | 4,155 | 4,090 | 4,135 | +10 | +0.2% | 42,400 |
| 2021/01/22 | 4,120 | 4,150 | 4,095 | 4,125 | -30 | -0.7% | 54,200 |
| 2021/01/21 | 4,130 | 4,185 | 4,110 | 4,155 | +5 | +0.1% | 55,600 |
| 2021/01/20 | 4,155 | 4,180 | 4,140 | 4,150 | -5 | -0.1% | 33,700 |
1001～
1050
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
