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 |
|---|---|---|---|---|---|---|---|
| 2020/12/29 | 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 |
| 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 |
1151～
1200
件表示中 / 3781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 | 1,170,000円 | +24.0% | +24.2% | 2.56% | 10.68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 |
| ミツウロコＧＨＤ | 226,400円 | +8.1% | +24.9% | 2.47% | 14.52倍 | 1.30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 |
| モスフード | 403,000円 | +0.9% | -2.1% | 0.74% | 42.88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 |
| あらた | 313,000円 | +1.4% | +15.3% | 3.58% | 8.95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 |
| 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
