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 |
|---|---|---|---|---|---|---|---|
| 2020/06/10 | 6,920 | 7,040 | 6,790 | 6,950 | +20 | +0.3% | 208,600 |
| 2020/06/09 | 6,840 | 7,040 | 6,760 | 6,930 | +90 | +1.3% | 228,700 |
| 2020/06/08 | 7,200 | 7,200 | 6,820 | 6,840 | -330 | -4.6% | 328,800 |
| 2020/06/05 | 7,110 | 7,450 | 6,720 | 7,170 | +110 | +1.6% | 1,051,500 |
| 2020/06/04 | 6,760 | 7,060 | 6,630 | 7,060 | +1,000 | +16.5% | 603,900 |
| 2020/06/03 | 6,110 | 6,180 | 5,920 | 6,060 | +110 | +1.8% | 311,800 |
| 2020/06/02 | 5,900 | 6,090 | 5,810 | 5,950 | +100 | +1.7% | 316,400 |
| 2020/06/01 | 5,630 | 5,890 | 5,590 | 5,850 | +210 | +3.7% | 202,400 |
| 2020/05/29 | 5,400 | 5,730 | 5,360 | 5,640 | +140 | +2.5% | 341,300 |
| 2020/05/28 | 5,670 | 5,670 | 5,390 | 5,500 | -70 | -1.3% | 137,900 |
| 2020/05/27 | 5,520 | 5,680 | 5,450 | 5,570 | +80 | +1.5% | 122,300 |
| 2020/05/26 | 5,640 | 5,690 | 5,400 | 5,490 | -50 | -0.9% | 144,200 |
| 2020/05/25 | 5,270 | 5,540 | 5,250 | 5,540 | +370 | +7.2% | 154,800 |
| 2020/05/22 | 5,250 | 5,300 | 5,160 | 5,170 | -100 | -1.9% | 92,600 |
| 2020/05/21 | 5,330 | 5,380 | 5,180 | 5,270 | -40 | -0.8% | 85,000 |
| 2020/05/20 | 5,270 | 5,340 | 5,160 | 5,310 | -10 | -0.2% | 105,100 |
| 2020/05/19 | 5,350 | 5,350 | 5,240 | 5,320 | +90 | +1.7% | 98,800 |
| 2020/05/18 | 5,380 | 5,400 | 5,160 | 5,230 | -50 | -0.9% | 112,400 |
| 2020/05/15 | 5,490 | 5,540 | 5,060 | 5,280 | -110 | -2% | 245,200 |
| 2020/05/14 | 5,700 | 5,750 | 5,330 | 5,390 | -410 | -7.1% | 257,300 |
| 2020/05/13 | 5,680 | 5,810 | 5,610 | 5,800 | -50 | -0.9% | 139,000 |
| 2020/05/12 | 5,950 | 5,950 | 5,620 | 5,850 | +70 | +1.2% | 234,100 |
| 2020/05/11 | 5,510 | 5,860 | 5,500 | 5,780 | +390 | +7.2% | 281,100 |
| 2020/05/08 | 5,350 | 5,560 | 5,160 | 5,390 | +200 | +3.9% | 301,800 |
| 2020/05/07 | 4,905 | 5,250 | 4,905 | 5,190 | +455 | +9.6% | 260,700 |
| 2020/05/01 | 4,735 | 4,740 | 4,625 | 4,735 | -30 | -0.6% | 115,300 |
| 2020/04/30 | 4,795 | 4,830 | 4,720 | 4,765 | +90 | +1.9% | 139,000 |
| 2020/04/28 | 4,740 | 4,785 | 4,615 | 4,675 | +5 | +0.1% | 243,300 |
| 2020/04/27 | 4,500 | 4,685 | 4,480 | 4,670 | +230 | +5.2% | 118,700 |
| 2020/04/24 | 4,430 | 4,450 | 4,290 | 4,440 | -30 | -0.7% | 111,200 |
| 2020/04/23 | 4,375 | 4,490 | 4,340 | 4,470 | +215 | +5.1% | 117,100 |
| 2020/04/22 | 4,430 | 4,450 | 4,170 | 4,255 | -195 | -4.4% | 151,800 |
| 2020/04/21 | 4,600 | 4,625 | 4,400 | 4,450 | -170 | -3.7% | 165,800 |
| 2020/04/20 | 4,455 | 4,650 | 4,440 | 4,620 | +180 | +4.1% | 223,100 |
| 2020/04/17 | 4,295 | 4,490 | 4,265 | 4,440 | +255 | +6.1% | 209,100 |
| 2020/04/16 | 4,120 | 4,185 | 4,065 | 4,185 | -5 | -0.1% | 79,400 |
| 2020/04/15 | 4,305 | 4,320 | 4,155 | 4,190 | -105 | -2.4% | 96,200 |
| 2020/04/14 | 4,295 | 4,330 | 4,230 | 4,295 | +30 | +0.7% | 83,300 |
| 2020/04/13 | 4,255 | 4,380 | 4,235 | 4,265 | -35 | -0.8% | 125,300 |
| 2020/04/10 | 4,330 | 4,390 | 4,125 | 4,300 | -10 | -0.2% | 165,400 |
| 2020/04/09 | 4,220 | 4,325 | 4,115 | 4,310 | +65 | +1.5% | 175,900 |
| 2020/04/08 | 4,110 | 4,270 | 4,025 | 4,245 | +260 | +6.5% | 259,800 |
| 2020/04/07 | 3,980 | 4,210 | 3,875 | 3,985 | +100 | +2.6% | 334,600 |
| 2020/04/06 | 3,470 | 3,910 | 3,470 | 3,885 | +555 | +16.7% | 229,400 |
| 2020/04/03 | 3,430 | 3,515 | 3,305 | 3,330 | -65 | -1.9% | 90,300 |
| 2020/04/02 | 3,520 | 3,590 | 3,385 | 3,395 | -145 | -4.1% | 90,600 |
| 2020/04/01 | 3,525 | 3,660 | 3,475 | 3,540 | +15 | +0.4% | 124,200 |
| 2020/03/31 | 3,700 | 3,705 | 3,475 | 3,525 | -105 | -2.9% | 150,900 |
| 2020/03/30 | 3,580 | 3,650 | 3,525 | 3,630 | +10 | +0.3% | 90,800 |
| 2020/03/27 | 3,535 | 3,645 | 3,480 | 3,620 | +155 | +4.5% | 120,600 |
1251～
1300
件表示中 / 3744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 | 999,000円 | +17.7% | +25.3% | 2.20% | 11.45倍 | 1.53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 |
| あらた | 315,500円 | +1.4% | +15.3% | 3.55% | 9.00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 |
| ＩＤＯＭ | 98,600円 | +2.5% | +10.4% | 4.12% | 7.28倍 | 1.25倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 日本ライフＬ | 145,000円 | +4.8% | +5.4% | 3.72% | 10.87倍 | 1.70倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| ユアサ商 | 460,500円 | +4.1% | +12.4% | 4.13% | 8.07倍 | 0.89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
