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 |
|---|---|---|---|---|---|---|---|
| 2019/05/29 | 3,610 | 3,620 | 3,570 | 3,605 | -5 | -0.1% | 9,200 |
| 2019/05/28 | 3,680 | 3,685 | 3,600 | 3,610 | -55 | -1.5% | 14,600 |
| 2019/05/27 | 3,610 | 3,680 | 3,610 | 3,665 | +75 | +2.1% | 17,500 |
| 2019/05/24 | 3,550 | 3,590 | 3,540 | 3,590 | +30 | +0.8% | 7,400 |
| 2019/05/23 | 3,545 | 3,560 | 3,505 | 3,560 | +40 | +1.1% | 6,800 |
| 2019/05/22 | 3,625 | 3,625 | 3,520 | 3,520 | -70 | -1.9% | 24,200 |
| 2019/05/21 | 3,615 | 3,625 | 3,555 | 3,590 | -10 | -0.3% | 10,600 |
| 2019/05/20 | 3,580 | 3,615 | 3,570 | 3,600 | +20 | +0.6% | 9,400 |
| 2019/05/17 | 3,545 | 3,600 | 3,535 | 3,580 | +105 | +3% | 16,300 |
| 2019/05/16 | 3,470 | 3,495 | 3,425 | 3,475 | +25 | +0.7% | 26,500 |
| 2019/05/15 | 3,410 | 3,450 | 3,365 | 3,450 | +55 | +1.6% | 11,500 |
| 2019/05/14 | 3,260 | 3,395 | 3,230 | 3,395 | +45 | +1.3% | 15,100 |
| 2019/05/13 | 3,395 | 3,430 | 3,350 | 3,350 | -80 | -2.3% | 16,900 |
| 2019/05/10 | 3,405 | 3,475 | 3,380 | 3,430 | -5 | -0.1% | 25,600 |
| 2019/05/09 | 3,485 | 3,485 | 3,405 | 3,435 | -50 | -1.4% | 26,700 |
| 2019/05/08 | 3,465 | 3,490 | 3,415 | 3,485 | +10 | +0.3% | 14,700 |
| 2019/05/07 | 3,550 | 3,550 | 3,430 | 3,475 | -75 | -2.1% | 22,100 |
| 2019/04/26 | 3,575 | 3,600 | 3,510 | 3,550 | -15 | -0.4% | 46,000 |
| 2019/04/25 | 3,440 | 3,630 | 3,430 | 3,565 | +115 | +3.3% | 71,000 |
| 2019/04/24 | 3,475 | 3,490 | 3,435 | 3,450 | ±0 | ±0% | 18,700 |
| 2019/04/23 | 3,485 | 3,520 | 3,415 | 3,450 | -40 | -1.1% | 20,400 |
| 2019/04/22 | 3,495 | 3,525 | 3,450 | 3,490 | ±0 | ±0% | 12,400 |
| 2019/04/19 | 3,440 | 3,510 | 3,420 | 3,490 | +65 | +1.9% | 18,700 |
| 2019/04/18 | 3,390 | 3,445 | 3,375 | 3,425 | +40 | +1.2% | 26,700 |
| 2019/04/17 | 3,400 | 3,410 | 3,335 | 3,385 | -15 | -0.4% | 35,000 |
| 2019/04/16 | 3,410 | 3,420 | 3,370 | 3,400 | -15 | -0.4% | 12,100 |
| 2019/04/15 | 3,405 | 3,430 | 3,370 | 3,415 | +80 | +2.4% | 22,700 |
| 2019/04/12 | 3,355 | 3,355 | 3,300 | 3,335 | +30 | +0.9% | 17,800 |
| 2019/04/11 | 3,225 | 3,325 | 3,205 | 3,305 | +80 | +2.5% | 14,900 |
| 2019/04/10 | 3,255 | 3,255 | 3,205 | 3,225 | -40 | -1.2% | 7,500 |
| 2019/04/09 | 3,195 | 3,270 | 3,175 | 3,265 | +65 | +2% | 20,500 |
| 2019/04/08 | 3,290 | 3,305 | 3,180 | 3,200 | -60 | -1.8% | 19,400 |
| 2019/04/05 | 3,275 | 3,400 | 3,250 | 3,260 | -60 | -1.8% | 20,900 |
| 2019/04/04 | 3,355 | 3,385 | 3,305 | 3,320 | -50 | -1.5% | 11,100 |
| 2019/04/03 | 3,345 | 3,400 | 3,345 | 3,370 | -10 | -0.3% | 13,200 |
| 2019/04/02 | 3,460 | 3,460 | 3,330 | 3,380 | -35 | -1% | 16,100 |
| 2019/04/01 | 3,335 | 3,445 | 3,320 | 3,415 | +160 | +4.9% | 27,400 |
| 2019/03/29 | 3,290 | 3,330 | 3,220 | 3,255 | -10 | -0.3% | 20,000 |
| 2019/03/28 | 3,290 | 3,290 | 3,250 | 3,265 | -25 | -0.8% | 17,700 |
| 2019/03/27 | 3,295 | 3,305 | 3,270 | 3,290 | +10 | +0.3% | 18,300 |
| 2019/03/26 | 3,190 | 3,280 | 3,175 | 3,280 | +90 | +2.8% | 35,000 |
| 2019/03/25 | 3,230 | 3,245 | 3,170 | 3,190 | -95 | -2.9% | 24,300 |
| 2019/03/22 | 3,350 | 3,350 | 3,285 | 3,285 | -60 | -1.8% | 34,100 |
| 2019/03/20 | 3,245 | 3,345 | 3,230 | 3,345 | +105 | +3.2% | 28,900 |
| 2019/03/19 | 3,250 | 3,265 | 3,190 | 3,240 | ±0 | ±0% | 20,400 |
| 2019/03/18 | 3,185 | 3,250 | 3,185 | 3,240 | +70 | +2.2% | 33,500 |
| 2019/03/15 | 3,060 | 3,215 | 3,060 | 3,170 | +105 | +3.4% | 46,300 |
| 2019/03/14 | 2,999 | 3,080 | 2,970 | 3,065 | +88 | +3% | 27,600 |
| 2019/03/13 | 2,965 | 2,992 | 2,955 | 2,977 | +12 | +0.4% | 14,200 |
| 2019/03/12 | 2,928 | 2,981 | 2,928 | 2,965 | +62 | +2.1% | 27,300 |
1451～
1500
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
