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 |
|---|---|---|---|---|---|---|---|
| 2020/11/05 | 5,360 | 5,420 | 5,280 | 5,360 | +60 | +1.1% | 63,900 |
| 2020/11/04 | 5,180 | 5,330 | 5,180 | 5,300 | +190 | +3.7% | 72,800 |
| 2020/11/02 | 5,140 | 5,170 | 5,040 | 5,110 | -30 | -0.6% | 55,900 |
| 2020/10/30 | 5,370 | 5,380 | 5,090 | 5,140 | -280 | -5.2% | 82,200 |
| 2020/10/29 | 5,410 | 5,450 | 5,250 | 5,420 | -90 | -1.6% | 76,700 |
| 2020/10/28 | 5,530 | 5,570 | 5,450 | 5,510 | -60 | -1.1% | 66,300 |
| 2020/10/27 | 5,480 | 5,570 | 5,330 | 5,570 | +120 | +2.2% | 55,900 |
| 2020/10/26 | 5,560 | 5,640 | 5,440 | 5,450 | -70 | -1.3% | 84,900 |
| 2020/10/23 | 5,540 | 5,540 | 5,380 | 5,520 | +50 | +0.9% | 51,900 |
| 2020/10/22 | 5,470 | 5,500 | 5,380 | 5,470 | +30 | +0.6% | 55,200 |
| 2020/10/21 | 5,510 | 5,570 | 5,420 | 5,440 | -50 | -0.9% | 58,800 |
| 2020/10/20 | 5,510 | 5,570 | 5,430 | 5,490 | -70 | -1.3% | 60,800 |
| 2020/10/19 | 5,430 | 5,570 | 5,400 | 5,560 | +200 | +3.7% | 74,100 |
| 2020/10/16 | 5,350 | 5,480 | 5,320 | 5,360 | -20 | -0.4% | 54,900 |
| 2020/10/15 | 5,480 | 5,510 | 5,340 | 5,380 | -110 | -2% | 65,200 |
| 2020/10/14 | 5,370 | 5,490 | 5,330 | 5,490 | +130 | +2.4% | 84,300 |
| 2020/10/13 | 5,550 | 5,570 | 5,350 | 5,360 | -270 | -4.8% | 126,300 |
| 2020/10/12 | 5,600 | 5,660 | 5,540 | 5,630 | ±0 | ±0% | 56,200 |
| 2020/10/09 | 5,690 | 5,700 | 5,560 | 5,630 | -60 | -1.1% | 74,400 |
| 2020/10/08 | 5,720 | 5,760 | 5,590 | 5,690 | +50 | +0.9% | 155,100 |
| 2020/10/07 | 5,600 | 5,670 | 5,520 | 5,640 | +110 | +2% | 178,700 |
| 2020/10/06 | 5,520 | 5,580 | 5,430 | 5,530 | +60 | +1.1% | 115,100 |
| 2020/10/05 | 5,390 | 5,500 | 5,370 | 5,470 | +160 | +3% | 118,200 |
| 2020/10/02 | 5,350 | 5,390 | 5,280 | 5,310 | - | - | 140,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,370 | 5,420 | 5,180 | 5,210 | -160 | -3% | 113,700 |
| 2020/09/29 | 5,240 | 5,400 | 5,210 | 5,370 | +160 | +3.1% | 112,100 |
| 2020/09/28 | 5,190 | 5,240 | 5,120 | 5,210 | +20 | +0.4% | 62,900 |
| 2020/09/25 | 5,140 | 5,260 | 5,110 | 5,190 | +120 | +2.4% | 117,700 |
| 2020/09/24 | 5,140 | 5,150 | 5,040 | 5,070 | -90 | -1.7% | 104,000 |
| 2020/09/23 | 5,150 | 5,170 | 5,070 | 5,160 | -90 | -1.7% | 125,000 |
| 2020/09/18 | 5,190 | 5,340 | 5,190 | 5,250 | +70 | +1.4% | 141,700 |
| 2020/09/17 | 5,200 | 5,260 | 5,140 | 5,180 | -50 | -1% | 85,500 |
| 2020/09/16 | 5,210 | 5,340 | 5,200 | 5,230 | +20 | +0.4% | 99,500 |
| 2020/09/15 | 5,340 | 5,340 | 5,130 | 5,210 | -140 | -2.6% | 140,800 |
| 2020/09/14 | 5,260 | 5,380 | 5,220 | 5,350 | +140 | +2.7% | 105,200 |
| 2020/09/11 | 5,180 | 5,230 | 5,130 | 5,210 | +50 | +1% | 99,800 |
| 2020/09/10 | 5,220 | 5,280 | 5,140 | 5,160 | -10 | -0.2% | 62,000 |
| 2020/09/09 | 5,190 | 5,250 | 5,140 | 5,170 | -120 | -2.3% | 62,200 |
| 2020/09/08 | 5,110 | 5,290 | 5,070 | 5,290 | +140 | +2.7% | 104,400 |
| 2020/09/07 | 5,220 | 5,240 | 5,130 | 5,150 | -130 | -2.5% | 126,900 |
| 2020/09/04 | 5,310 | 5,370 | 5,220 | 5,280 | -130 | -2.4% | 111,600 |
| 2020/09/03 | 5,440 | 5,530 | 5,340 | 5,410 | +120 | +2.3% | 240,900 |
| 2020/09/02 | 5,430 | 5,440 | 5,230 | 5,290 | -270 | -4.9% | 325,200 |
| 2020/09/01 | 5,900 | 5,920 | 5,560 | 5,560 | -770 | -12.2% | 524,300 |
| 2020/08/31 | 6,230 | 6,360 | 6,110 | 6,330 | +360 | +6% | 195,400 |
| 2020/08/28 | 6,250 | 6,310 | 5,870 | 5,970 | -370 | -5.8% | 156,100 |
| 2020/08/27 | 6,440 | 6,470 | 6,290 | 6,340 | -160 | -2.5% | 79,800 |
| 2020/08/26 | 6,410 | 6,500 | 6,250 | 6,500 | -50 | -0.8% | 115,000 |
| 2020/08/25 | 6,630 | 6,630 | 6,530 | 6,550 | -20 | -0.3% | 66,100 |
1101～
1150
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
