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 |
|---|---|---|---|---|---|---|---|
| 2021/01/20 | 4,155 | 4,180 | 4,140 | 4,150 | -5 | -0.1% | 33,700 |
| 2021/01/19 | 4,205 | 4,225 | 4,155 | 4,155 | -65 | -1.5% | 41,900 |
| 2021/01/18 | 4,205 | 4,265 | 4,195 | 4,220 | +20 | +0.5% | 26,300 |
| 2021/01/15 | 4,260 | 4,280 | 4,190 | 4,200 | -120 | -2.8% | 83,400 |
| 2021/01/14 | 4,280 | 4,360 | 4,280 | 4,320 | +20 | +0.5% | 35,200 |
| 2021/01/13 | 4,295 | 4,330 | 4,260 | 4,300 | -5 | -0.1% | 45,800 |
| 2021/01/12 | 4,410 | 4,430 | 4,305 | 4,305 | -135 | -3% | 80,300 |
| 2021/01/08 | 4,410 | 4,490 | 4,410 | 4,440 | +40 | +0.9% | 90,400 |
| 2021/01/07 | 4,455 | 4,470 | 4,390 | 4,400 | -25 | -0.6% | 78,700 |
| 2021/01/06 | 4,325 | 4,455 | 4,315 | 4,425 | +155 | +3.6% | 120,900 |
| 2021/01/05 | 4,275 | 4,280 | 4,210 | 4,270 | ±0 | ±0% | 56,900 |
| 2021/01/04 | 4,230 | 4,290 | 4,170 | 4,270 | +35 | +0.8% | 36,800 |
| 2020/12/30 | 4,205 | 4,290 | 4,120 | 4,235 | +15 | +0.4% | 70,900 |
| 2020/12/29 | 4,150 | 4,265 | 4,150 | 4,220 | +75 | +1.8% | 54,300 |
| 2020/12/28 | 4,270 | 4,275 | 4,110 | 4,145 | -65 | -1.5% | 59,600 |
| 2020/12/25 | 4,235 | 4,290 | 4,190 | 4,210 | +20 | +0.5% | 36,500 |
| 2020/12/24 | 4,180 | 4,260 | 4,175 | 4,190 | -25 | -0.6% | 36,000 |
| 2020/12/23 | 4,060 | 4,235 | 4,045 | 4,215 | +85 | +2.1% | 66,500 |
| 2020/12/22 | 4,300 | 4,300 | 4,115 | 4,130 | -155 | -3.6% | 78,700 |
| 2020/12/21 | 4,365 | 4,415 | 4,270 | 4,285 | -80 | -1.8% | 56,000 |
| 2020/12/18 | 4,340 | 4,485 | 4,335 | 4,365 | +25 | +0.6% | 64,100 |
| 2020/12/17 | 4,365 | 4,420 | 4,335 | 4,340 | -20 | -0.5% | 37,900 |
| 2020/12/16 | 4,380 | 4,400 | 4,260 | 4,360 | -75 | -1.7% | 98,000 |
| 2020/12/15 | 4,495 | 4,560 | 4,405 | 4,435 | -35 | -0.8% | 67,600 |
| 2020/12/14 | 4,345 | 4,495 | 4,340 | 4,470 | +195 | +4.6% | 123,000 |
| 2020/12/11 | 4,270 | 4,325 | 4,255 | 4,275 | -60 | -1.4% | 72,100 |
| 2020/12/10 | 4,330 | 4,405 | 4,325 | 4,335 | -10 | -0.2% | 46,800 |
| 2020/12/09 | 4,425 | 4,465 | 4,295 | 4,345 | +25 | +0.6% | 78,500 |
| 2020/12/08 | 4,295 | 4,360 | 4,240 | 4,320 | -40 | -0.9% | 93,300 |
| 2020/12/07 | 4,540 | 4,550 | 4,325 | 4,360 | -130 | -2.9% | 125,700 |
| 2020/12/04 | 4,470 | 4,550 | 4,430 | 4,490 | -25 | -0.6% | 235,200 |
| 2020/12/03 | 4,660 | 4,770 | 4,475 | 4,515 | -725 | -13.8% | 353,100 |
| 2020/12/02 | 5,270 | 5,320 | 5,200 | 5,240 | +10 | +0.2% | 73,300 |
| 2020/12/01 | 5,160 | 5,280 | 5,130 | 5,230 | +100 | +1.9% | 61,000 |
| 2020/11/30 | 5,330 | 5,330 | 5,130 | 5,130 | -130 | -2.5% | 65,600 |
| 2020/11/27 | 5,220 | 5,290 | 5,220 | 5,260 | +10 | +0.2% | 54,100 |
| 2020/11/26 | 5,150 | 5,270 | 5,140 | 5,250 | +70 | +1.4% | 52,900 |
| 2020/11/25 | 5,270 | 5,360 | 5,180 | 5,180 | -60 | -1.1% | 63,800 |
| 2020/11/24 | 5,250 | 5,350 | 5,200 | 5,240 | -10 | -0.2% | 71,400 |
| 2020/11/20 | 5,110 | 5,260 | 5,100 | 5,250 | +120 | +2.3% | 34,800 |
| 2020/11/19 | 5,200 | 5,220 | 5,070 | 5,130 | -20 | -0.4% | 76,900 |
| 2020/11/18 | 5,190 | 5,270 | 5,150 | 5,150 | -60 | -1.2% | 35,800 |
| 2020/11/17 | 5,300 | 5,310 | 5,190 | 5,210 | -80 | -1.5% | 37,100 |
| 2020/11/16 | 5,310 | 5,340 | 5,250 | 5,290 | +40 | +0.8% | 42,800 |
| 2020/11/13 | 5,210 | 5,270 | 5,200 | 5,250 | -30 | -0.6% | 27,900 |
| 2020/11/12 | 5,390 | 5,410 | 5,260 | 5,280 | -120 | -2.2% | 41,300 |
| 2020/11/11 | 5,470 | 5,470 | 5,330 | 5,400 | -10 | -0.2% | 46,300 |
| 2020/11/10 | 5,430 | 5,500 | 5,360 | 5,410 | -50 | -0.9% | 56,900 |
| 2020/11/09 | 5,440 | 5,490 | 5,400 | 5,460 | +20 | +0.4% | 46,700 |
| 2020/11/06 | 5,360 | 5,450 | 5,330 | 5,440 | +80 | +1.5% | 60,900 |
1051～
1100
件表示中 / 3694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 | 788,000円 | +10.5% | +11.5% | 2.79% | 10.35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 |
| ドウシシャ | 222,100円 | +4.0% | +8.2% | 3.83% | 12.91倍 | 0.92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 | 446,500円 | +2.8% | +4.1% | 3.14% | 10.06倍 | 1.40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 | 374,500円 | +1.6% | -22.1% | 5.34% | 14.38倍 | 1.08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 |
| シナネンＨＤ | 661,000円 | -9.6% | +999.9% | 1.13% | 23.97倍 | 1.36倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
市場注目の銘柄
チャート関連のコラム
