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 |
|---|---|---|---|---|---|---|---|
| 2019/07/23 | 3,525 | 3,550 | 3,515 | 3,520 | +15 | +0.4% | 8,500 |
| 2019/07/22 | 3,585 | 3,590 | 3,485 | 3,505 | -100 | -2.8% | 21,700 |
| 2019/07/19 | 3,555 | 3,620 | 3,555 | 3,605 | +45 | +1.3% | 22,800 |
| 2019/07/18 | 3,735 | 3,765 | 3,555 | 3,560 | -180 | -4.8% | 102,400 |
| 2019/07/17 | 3,700 | 3,765 | 3,675 | 3,740 | -30 | -0.8% | 63,900 |
| 2019/07/16 | 3,755 | 3,800 | 3,740 | 3,770 | +25 | +0.7% | 43,100 |
| 2019/07/12 | 3,710 | 3,755 | 3,670 | 3,745 | +35 | +0.9% | 19,500 |
| 2019/07/11 | 3,700 | 3,710 | 3,675 | 3,710 | +35 | +1% | 17,300 |
| 2019/07/10 | 3,680 | 3,735 | 3,675 | 3,675 | -30 | -0.8% | 24,900 |
| 2019/07/09 | 3,730 | 3,770 | 3,705 | 3,705 | -25 | -0.7% | 12,700 |
| 2019/07/08 | 3,810 | 3,810 | 3,730 | 3,730 | -70 | -1.8% | 15,000 |
| 2019/07/05 | 3,780 | 3,820 | 3,755 | 3,800 | +20 | +0.5% | 13,200 |
| 2019/07/04 | 3,830 | 3,830 | 3,770 | 3,780 | -15 | -0.4% | 16,800 |
| 2019/07/03 | 3,750 | 3,850 | 3,740 | 3,795 | +70 | +1.9% | 37,600 |
| 2019/07/02 | 3,600 | 3,735 | 3,600 | 3,725 | +125 | +3.5% | 33,300 |
| 2019/07/01 | 3,610 | 3,620 | 3,575 | 3,600 | +60 | +1.7% | 16,300 |
| 2019/06/28 | 3,535 | 3,595 | 3,500 | 3,540 | +45 | +1.3% | 30,400 |
| 2019/06/27 | 3,490 | 3,520 | 3,485 | 3,495 | +15 | +0.4% | 11,700 |
| 2019/06/26 | 3,470 | 3,540 | 3,430 | 3,480 | +10 | +0.3% | 15,300 |
| 2019/06/25 | 3,490 | 3,525 | 3,465 | 3,470 | -30 | -0.9% | 8,100 |
| 2019/06/24 | 3,550 | 3,565 | 3,500 | 3,500 | -70 | -2% | 9,200 |
| 2019/06/21 | 3,390 | 3,590 | 3,375 | 3,570 | +185 | +5.5% | 42,400 |
| 2019/06/20 | 3,410 | 3,430 | 3,380 | 3,385 | -25 | -0.7% | 8,900 |
| 2019/06/19 | 3,390 | 3,420 | 3,365 | 3,410 | +90 | +2.7% | 19,700 |
| 2019/06/18 | 3,365 | 3,370 | 3,320 | 3,320 | -60 | -1.8% | 17,300 |
| 2019/06/17 | 3,420 | 3,420 | 3,360 | 3,380 | -40 | -1.2% | 13,600 |
| 2019/06/14 | 3,490 | 3,490 | 3,400 | 3,420 | -30 | -0.9% | 15,900 |
| 2019/06/13 | 3,470 | 3,480 | 3,435 | 3,450 | -25 | -0.7% | 9,800 |
| 2019/06/12 | 3,490 | 3,490 | 3,450 | 3,475 | -20 | -0.6% | 12,600 |
| 2019/06/11 | 3,500 | 3,545 | 3,475 | 3,495 | ±0 | ±0% | 14,500 |
| 2019/06/10 | 3,495 | 3,520 | 3,480 | 3,495 | +10 | +0.3% | 12,000 |
| 2019/06/07 | 3,495 | 3,495 | 3,430 | 3,485 | -10 | -0.3% | 9,400 |
| 2019/06/06 | 3,575 | 3,585 | 3,470 | 3,495 | -75 | -2.1% | 16,500 |
| 2019/06/05 | 3,555 | 3,600 | 3,530 | 3,570 | +40 | +1.1% | 17,200 |
| 2019/06/04 | 3,505 | 3,540 | 3,460 | 3,530 | +55 | +1.6% | 15,300 |
| 2019/06/03 | 3,450 | 3,530 | 3,450 | 3,475 | -65 | -1.8% | 21,300 |
| 2019/05/31 | 3,690 | 3,690 | 3,540 | 3,540 | -135 | -3.7% | 39,700 |
| 2019/05/30 | 3,585 | 3,700 | 3,580 | 3,675 | +70 | +1.9% | 20,000 |
| 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 |
1501～
1550
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
