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 |
|---|---|---|---|---|---|---|---|
| 2019/10/24 | 4,270 | 4,270 | 4,205 | 4,220 | -45 | -1.1% | 13,100 |
| 2019/10/23 | 4,345 | 4,345 | 4,260 | 4,265 | -55 | -1.3% | 22,900 |
| 2019/10/21 | 4,275 | 4,340 | 4,275 | 4,320 | +85 | +2% | 17,200 |
| 2019/10/18 | 4,185 | 4,310 | 4,160 | 4,235 | +85 | +2% | 40,100 |
| 2019/10/17 | 4,175 | 4,215 | 4,080 | 4,150 | +55 | +1.3% | 43,500 |
| 2019/10/16 | 4,180 | 4,200 | 4,080 | 4,095 | -85 | -2% | 20,400 |
| 2019/10/15 | 4,095 | 4,190 | 4,095 | 4,180 | +135 | +3.3% | 24,200 |
| 2019/10/11 | 4,040 | 4,045 | 3,995 | 4,045 | +15 | +0.4% | 16,800 |
| 2019/10/10 | 4,075 | 4,075 | 4,020 | 4,030 | -45 | -1.1% | 8,400 |
| 2019/10/09 | 4,060 | 4,075 | 4,045 | 4,075 | ±0 | ±0% | 7,800 |
| 2019/10/08 | 4,000 | 4,085 | 4,000 | 4,075 | +80 | +2% | 18,300 |
| 2019/10/07 | 3,955 | 4,005 | 3,935 | 3,995 | +60 | +1.5% | 13,700 |
| 2019/10/04 | 3,945 | 3,945 | 3,885 | 3,935 | -5 | -0.1% | 8,600 |
| 2019/10/03 | 3,970 | 3,970 | 3,880 | 3,940 | -50 | -1.3% | 15,200 |
| 2019/10/02 | 3,930 | 4,000 | 3,930 | 3,990 | +55 | +1.4% | 17,300 |
| 2019/10/01 | 3,950 | 3,950 | 3,890 | 3,935 | +25 | +0.6% | 23,400 |
| 2019/09/30 | 3,850 | 3,940 | 3,845 | 3,910 | +70 | +1.8% | 21,800 |
| 2019/09/27 | 3,880 | 3,920 | 3,825 | 3,840 | -40 | -1% | 30,600 |
| 2019/09/26 | 3,990 | 3,990 | 3,865 | 3,880 | -110 | -2.8% | 27,100 |
| 2019/09/25 | 3,980 | 3,990 | 3,960 | 3,990 | +35 | +0.9% | 16,100 |
| 2019/09/24 | 3,930 | 3,965 | 3,895 | 3,955 | -15 | -0.4% | 12,000 |
| 2019/09/20 | 3,840 | 3,975 | 3,840 | 3,970 | +135 | +3.5% | 47,200 |
| 2019/09/19 | 3,755 | 3,850 | 3,755 | 3,835 | +45 | +1.2% | 25,500 |
| 2019/09/18 | 3,845 | 3,855 | 3,770 | 3,790 | -55 | -1.4% | 15,000 |
| 2019/09/17 | 3,790 | 3,855 | 3,745 | 3,845 | +75 | +2% | 21,500 |
| 2019/09/13 | 3,710 | 3,780 | 3,630 | 3,770 | +90 | +2.4% | 29,800 |
| 2019/09/12 | 3,780 | 3,780 | 3,670 | 3,680 | -65 | -1.7% | 28,900 |
| 2019/09/11 | 3,695 | 3,750 | 3,675 | 3,745 | +60 | +1.6% | 22,800 |
| 2019/09/10 | 3,685 | 3,690 | 3,650 | 3,685 | -20 | -0.5% | 14,300 |
| 2019/09/09 | 3,660 | 3,750 | 3,640 | 3,705 | +45 | +1.2% | 18,500 |
| 2019/09/06 | 3,685 | 3,740 | 3,615 | 3,660 | -40 | -1.1% | 19,900 |
| 2019/09/05 | 3,630 | 3,725 | 3,605 | 3,700 | +70 | +1.9% | 22,700 |
| 2019/09/04 | 3,595 | 3,640 | 3,565 | 3,630 | +35 | +1% | 14,800 |
| 2019/09/03 | 3,600 | 3,645 | 3,555 | 3,595 | +45 | +1.3% | 28,400 |
| 2019/09/02 | 3,340 | 3,550 | 3,340 | 3,550 | +280 | +8.6% | 72,500 |
| 2019/08/30 | 3,295 | 3,295 | 3,180 | 3,270 | +115 | +3.6% | 22,400 |
| 2019/08/29 | 3,180 | 3,195 | 3,150 | 3,155 | -40 | -1.3% | 6,600 |
| 2019/08/28 | 3,130 | 3,195 | 3,130 | 3,195 | +65 | +2.1% | 5,500 |
| 2019/08/27 | 3,215 | 3,215 | 3,125 | 3,130 | -35 | -1.1% | 10,400 |
| 2019/08/26 | 3,175 | 3,180 | 3,140 | 3,165 | -80 | -2.5% | 12,100 |
| 2019/08/23 | 3,255 | 3,265 | 3,225 | 3,245 | -25 | -0.8% | 10,100 |
| 2019/08/22 | 3,280 | 3,300 | 3,245 | 3,270 | -10 | -0.3% | 5,900 |
| 2019/08/21 | 3,240 | 3,295 | 3,240 | 3,280 | -5 | -0.2% | 4,600 |
| 2019/08/20 | 3,295 | 3,295 | 3,250 | 3,285 | -10 | -0.3% | 9,000 |
| 2019/08/19 | 3,270 | 3,300 | 3,260 | 3,295 | +25 | +0.8% | 2,200 |
| 2019/08/16 | 3,290 | 3,315 | 3,260 | 3,270 | -15 | -0.5% | 7,600 |
| 2019/08/15 | 3,215 | 3,300 | 3,160 | 3,285 | -30 | -0.9% | 8,300 |
| 2019/08/14 | 3,195 | 3,315 | 3,165 | 3,315 | +155 | +4.9% | 15,400 |
| 2019/08/13 | 3,150 | 3,175 | 3,120 | 3,160 | -60 | -1.9% | 15,600 |
| 2019/08/09 | 3,220 | 3,235 | 3,220 | 3,220 | +10 | +0.3% | 5,200 |
1351～
1400
件表示中 / 3693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 | 787,000円 | +10.5% | +11.5% | 2.80% | 10.34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 |
| 日 伝 | 279,000円 | +5.6% | +1.1% | 2.69% | 17.53倍 | 0.98倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| ドウシシャ | 223,900円 | +4.0% | +8.2% | 3.80% | 13.02倍 | 0.93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 | 442,500円 | +2.8% | +4.1% | 3.16% | 9.97倍 | 1.39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 | 374,000円 | +1.6% | -22.1% | 5.35% | 14.36倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
