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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 2,969 | 2,979 | 2,925 | 2,934 | -64 | -2.1% | 11,900 |
| 2018/10/05 | 3,000 | 3,025 | 2,992 | 2,998 | -27 | -0.9% | 9,400 |
| 2018/10/04 | 2,988 | 3,040 | 2,988 | 3,025 | +37 | +1.2% | 5,500 |
| 2018/10/03 | 3,010 | 3,015 | 2,985 | 2,988 | -22 | -0.7% | 10,100 |
| 2018/10/02 | 3,050 | 3,050 | 2,995 | 3,010 | -40 | -1.3% | 9,000 |
| 2018/10/01 | 3,065 | 3,105 | 3,040 | 3,050 | -40 | -1.3% | 8,600 |
| 2018/09/28 | 3,095 | 3,100 | 3,075 | 3,090 | +20 | +0.7% | 9,000 |
| 2018/09/27 | 3,125 | 3,125 | 3,035 | 3,070 | -55 | -1.8% | 10,800 |
| 2018/09/26 | 3,130 | 3,150 | 3,045 | 3,125 | -35 | -1.1% | 16,600 |
| 2018/09/25 | 3,045 | 3,160 | 3,035 | 3,160 | +140 | +4.6% | 20,100 |
| 2018/09/21 | 2,947 | 3,030 | 2,927 | 3,020 | +59 | +2% | 14,900 |
| 2018/09/20 | 3,015 | 3,015 | 2,930 | 2,961 | -16 | -0.5% | 15,700 |
| 2018/09/19 | 2,953 | 3,005 | 2,944 | 2,977 | +29 | +1% | 15,300 |
| 2018/09/18 | 2,898 | 2,957 | 2,869 | 2,948 | +41 | +1.4% | 15,900 |
| 2018/09/14 | 2,909 | 2,937 | 2,881 | 2,907 | +47 | +1.6% | 20,200 |
| 2018/09/13 | 2,822 | 2,870 | 2,820 | 2,860 | +38 | +1.3% | 11,500 |
| 2018/09/12 | 2,909 | 2,953 | 2,810 | 2,822 | -114 | -3.9% | 18,600 |
| 2018/09/11 | 2,951 | 2,960 | 2,907 | 2,936 | -21 | -0.7% | 11,300 |
| 2018/09/10 | 2,974 | 3,025 | 2,945 | 2,957 | -20 | -0.7% | 20,600 |
| 2018/09/07 | 2,895 | 2,998 | 2,893 | 2,977 | +92 | +3.2% | 20,500 |
| 2018/09/06 | 2,943 | 2,999 | 2,881 | 2,885 | -58 | -2% | 11,600 |
| 2018/09/05 | 2,913 | 3,015 | 2,913 | 2,943 | +30 | +1% | 18,100 |
| 2018/09/04 | 3,015 | 3,015 | 2,899 | 2,913 | -33 | -1.1% | 22,500 |
| 2018/09/03 | 3,095 | 3,140 | 2,930 | 2,946 | -219 | -6.9% | 40,700 |
| 2018/08/31 | 3,235 | 3,260 | 3,155 | 3,165 | -85 | -2.6% | 22,500 |
| 2018/08/30 | 3,275 | 3,275 | 3,220 | 3,250 | -15 | -0.5% | 10,200 |
| 2018/08/29 | 3,270 | 3,275 | 3,240 | 3,265 | -5 | -0.2% | 9,700 |
| 2018/08/28 | 3,315 | 3,345 | 3,265 | 3,270 | -20 | -0.6% | 5,200 |
| 2018/08/27 | 3,235 | 3,290 | 3,235 | 3,290 | +55 | +1.7% | 6,200 |
| 2018/08/24 | 3,245 | 3,270 | 3,225 | 3,235 | -10 | -0.3% | 5,100 |
| 2018/08/23 | 3,245 | 3,270 | 3,220 | 3,245 | ±0 | ±0% | 9,500 |
| 2018/08/22 | 3,255 | 3,285 | 3,240 | 3,245 | -10 | -0.3% | 7,800 |
| 2018/08/21 | 3,260 | 3,285 | 3,240 | 3,255 | -35 | -1.1% | 8,600 |
| 2018/08/20 | 3,350 | 3,355 | 3,290 | 3,290 | -105 | -3.1% | 6,500 |
| 2018/08/17 | 3,365 | 3,400 | 3,355 | 3,395 | +35 | +1% | 4,100 |
| 2018/08/16 | 3,390 | 3,425 | 3,340 | 3,360 | -60 | -1.8% | 7,900 |
| 2018/08/15 | 3,455 | 3,470 | 3,400 | 3,420 | -55 | -1.6% | 6,900 |
| 2018/08/14 | 3,390 | 3,485 | 3,390 | 3,475 | +95 | +2.8% | 7,300 |
| 2018/08/13 | 3,470 | 3,470 | 3,375 | 3,380 | -90 | -2.6% | 9,300 |
| 2018/08/10 | 3,515 | 3,530 | 3,455 | 3,470 | -45 | -1.3% | 11,200 |
| 2018/08/09 | 3,500 | 3,535 | 3,500 | 3,515 | +25 | +0.7% | 4,900 |
| 2018/08/08 | 3,505 | 3,540 | 3,480 | 3,490 | -55 | -1.6% | 10,700 |
| 2018/08/07 | 3,465 | 3,550 | 3,465 | 3,545 | +60 | +1.7% | 16,400 |
| 2018/08/06 | 3,460 | 3,520 | 3,460 | 3,485 | -30 | -0.9% | 6,100 |
| 2018/08/03 | 3,470 | 3,520 | 3,470 | 3,515 | +30 | +0.9% | 9,200 |
| 2018/08/02 | 3,490 | 3,525 | 3,485 | 3,485 | -5 | -0.1% | 7,200 |
| 2018/08/01 | 3,505 | 3,530 | 3,455 | 3,490 | -50 | -1.4% | 15,100 |
| 2018/07/31 | 3,475 | 3,540 | 3,435 | 3,540 | +20 | +0.6% | 24,000 |
| 2018/07/30 | 3,500 | 3,520 | 3,470 | 3,520 | +20 | +0.6% | 14,300 |
| 2018/07/27 | 3,490 | 3,515 | 3,475 | 3,500 | -25 | -0.7% | 15,700 |
1601～
1650
件表示中 / 3692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 | 788,000円 | +10.5% | +11.5% | 2.79% | 10.35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 | 279,700円 | +5.6% | +1.1% | 2.68% | 17.57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 | 224,300円 | +4.0% | +8.2% | 3.79% | 13.03倍 | 0.92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 |
| 伯 東 | 376,000円 | +1.6% | -22.1% | 5.32% | 14.44倍 | 1.08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 |
| 泉州電 | 437,000円 | +2.8% | +4.1% | 3.20% | 9.85倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
