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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 6,570 | 6,570 | 6,470 | 6,510 | -20 | -0.3% | 15,400 |
| 2025/01/16 | 6,560 | 6,590 | 6,520 | 6,530 | -30 | -0.5% | 20,300 |
| 2025/01/15 | 6,600 | 6,620 | 6,560 | 6,560 | -10 | -0.2% | 19,300 |
| 2025/01/14 | 6,550 | 6,610 | 6,550 | 6,570 | -20 | -0.3% | 23,000 |
| 2025/01/10 | 6,610 | 6,640 | 6,560 | 6,590 | -20 | -0.3% | 24,900 |
| 2025/01/09 | 6,710 | 6,710 | 6,560 | 6,610 | -110 | -1.6% | 24,400 |
| 2025/01/08 | 6,580 | 6,770 | 6,580 | 6,720 | +140 | +2.1% | 71,400 |
| 2025/01/07 | 6,880 | 6,880 | 6,580 | 6,580 | -230 | -3.4% | 35,600 |
| 2025/01/06 | 6,990 | 7,030 | 6,790 | 6,810 | -170 | -2.4% | 28,400 |
| 2024/12/30 | 6,820 | 7,050 | 6,790 | 6,980 | +200 | +2.9% | 44,700 |
| 2024/12/27 | 6,830 | 6,830 | 6,680 | 6,780 | +50 | +0.7% | 23,300 |
| 2024/12/26 | 6,720 | 6,730 | 6,640 | 6,730 | +40 | +0.6% | 21,900 |
| 2024/12/25 | 6,650 | 6,690 | 6,620 | 6,690 | +30 | +0.5% | 12,800 |
| 2024/12/24 | 6,680 | 6,680 | 6,630 | 6,660 | -10 | -0.1% | 10,900 |
| 2024/12/23 | 6,610 | 6,680 | 6,590 | 6,670 | +90 | +1.4% | 17,800 |
| 2024/12/20 | 6,570 | 6,610 | 6,560 | 6,580 | +40 | +0.6% | 20,600 |
| 2024/12/19 | 6,550 | 6,580 | 6,500 | 6,540 | -30 | -0.5% | 14,700 |
| 2024/12/18 | 6,590 | 6,630 | 6,570 | 6,570 | -20 | -0.3% | 13,700 |
| 2024/12/17 | 6,710 | 6,710 | 6,580 | 6,590 | -110 | -1.6% | 17,400 |
| 2024/12/16 | 6,750 | 6,800 | 6,700 | 6,700 | ±0 | ±0% | 20,800 |
| 2024/12/13 | 6,690 | 6,770 | 6,670 | 6,700 | -40 | -0.6% | 24,500 |
| 2024/12/12 | 6,700 | 6,820 | 6,700 | 6,740 | +50 | +0.7% | 25,300 |
| 2024/12/11 | 6,750 | 6,810 | 6,680 | 6,690 | ±0 | ±0% | 26,900 |
| 2024/12/10 | 6,770 | 6,790 | 6,680 | 6,690 | -100 | -1.5% | 15,400 |
| 2024/12/09 | 6,760 | 6,870 | 6,750 | 6,790 | -70 | -1% | 27,600 |
| 2024/12/06 | 6,700 | 6,860 | 6,630 | 6,860 | +230 | +3.5% | 68,100 |
| 2024/12/05 | 6,640 | 6,680 | 6,580 | 6,630 | +80 | +1.2% | 82,100 |
| 2024/12/04 | 6,450 | 6,620 | 6,370 | 6,550 | -400 | -5.8% | 223,900 |
| 2024/12/03 | 6,860 | 7,020 | 6,860 | 6,950 | ±0 | ±0% | 74,700 |
| 2024/12/02 | 7,030 | 7,040 | 6,930 | 6,950 | -20 | -0.3% | 22,900 |
| 2024/11/29 | 6,900 | 7,000 | 6,900 | 6,970 | +70 | +1% | 33,900 |
| 2024/11/28 | 6,860 | 6,900 | 6,840 | 6,900 | +90 | +1.3% | 9,800 |
| 2024/11/27 | 6,910 | 6,910 | 6,790 | 6,810 | -80 | -1.2% | 12,500 |
| 2024/11/26 | 6,840 | 6,920 | 6,840 | 6,890 | +50 | +0.7% | 12,000 |
| 2024/11/25 | 6,900 | 6,930 | 6,840 | 6,840 | -40 | -0.6% | 23,600 |
| 2024/11/22 | 6,870 | 6,920 | 6,840 | 6,880 | +20 | +0.3% | 8,700 |
| 2024/11/21 | 6,850 | 6,960 | 6,820 | 6,860 | +60 | +0.9% | 20,700 |
| 2024/11/20 | 6,610 | 6,850 | 6,610 | 6,800 | +240 | +3.7% | 36,800 |
| 2024/11/19 | 6,620 | 6,680 | 6,560 | 6,560 | -40 | -0.6% | 13,400 |
| 2024/11/18 | 6,690 | 6,720 | 6,590 | 6,600 | -70 | -1% | 13,600 |
| 2024/11/15 | 6,680 | 6,700 | 6,620 | 6,670 | +60 | +0.9% | 14,000 |
| 2024/11/14 | 6,610 | 6,700 | 6,610 | 6,610 | ±0 | ±0% | 11,200 |
| 2024/11/13 | 6,560 | 6,720 | 6,560 | 6,610 | +40 | +0.6% | 22,700 |
| 2024/11/12 | 6,580 | 6,640 | 6,530 | 6,570 | +30 | +0.5% | 30,300 |
| 2024/11/11 | 6,500 | 6,600 | 6,500 | 6,540 | +20 | +0.3% | 20,500 |
| 2024/11/08 | 6,650 | 6,700 | 6,520 | 6,520 | -60 | -0.9% | 32,200 |
| 2024/11/07 | 6,490 | 6,650 | 6,480 | 6,580 | +150 | +2.3% | 31,800 |
| 2024/11/06 | 6,470 | 6,500 | 6,430 | 6,430 | -40 | -0.6% | 15,300 |
| 2024/11/05 | 6,430 | 6,490 | 6,390 | 6,470 | +10 | +0.2% | 12,200 |
| 2024/11/01 | 6,570 | 6,570 | 6,430 | 6,460 | -110 | -1.7% | 10,900 |
101～
150
件表示中 / 3721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 | 925,000円 | +17.7% | +25.3% | 2.38% | 10.60倍 | 1.41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 |
| ユアサ商 | 447,500円 | +4.1% | +12.4% | 4.25% | 7.84倍 | 0.86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 |
| 蝶 理 | 381,000円 | +5.9% | -1.2% | 3.78% | 8.54倍 | 1.02倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 紙パル商 | 60,600円 | +1.6% | -2.0% | 4.62% | 8.78倍 | 0.56倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| 松田産業 | 335,000円 | +4.5% | +5.7% | 2.69% | 8.68倍 | 0.87倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
市場注目の銘柄
チャート関連のコラム
