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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 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 |
| 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 |
1051～
1100
件表示中 / 3780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 | 1,169,000円 | +24.0% | +24.2% | 2.57% | 10.67倍 | 1.63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 |
| モスフード | 403,500円 | +0.9% | -2.1% | 0.74% | 42.93倍 | 2.30倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| ミツウロコＧＨＤ | 225,500円 | +8.1% | +24.9% | 2.48% | 14.46倍 | 1.29倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| あらた | 312,500円 | +1.4% | +15.3% | 3.58% | 8.93倍 | 0.89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 |
| ユアサ商 | 509,000円 | +4.1% | +12.4% | 3.73% | 8.92倍 | 0.98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
