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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,500 | 3,545 | 3,500 | 3,525 | +25 | +0.7% | 23,900 |
| 2018/07/25 | 3,555 | 3,580 | 3,480 | 3,500 | -35 | -1% | 31,400 |
| 2018/07/24 | 3,520 | 3,550 | 3,520 | 3,535 | -10 | -0.3% | 10,900 |
| 2018/07/23 | 3,470 | 3,570 | 3,465 | 3,545 | +65 | +1.9% | 26,500 |
| 2018/07/20 | 3,500 | 3,530 | 3,475 | 3,480 | -40 | -1.1% | 13,200 |
| 2018/07/19 | 3,520 | 3,575 | 3,510 | 3,520 | +50 | +1.4% | 34,400 |
| 2018/07/18 | 3,535 | 3,535 | 3,455 | 3,470 | -135 | -3.7% | 65,000 |
| 2018/07/17 | 3,615 | 3,650 | 3,535 | 3,605 | +110 | +3.1% | 181,800 |
| 2018/07/13 | 3,425 | 3,495 | 3,415 | 3,495 | +70 | +2% | 23,500 |
| 2018/07/12 | 3,535 | 3,545 | 3,410 | 3,425 | -80 | -2.3% | 42,700 |
| 2018/07/11 | 3,570 | 3,570 | 3,465 | 3,505 | -30 | -0.8% | 39,300 |
| 2018/07/10 | 3,585 | 3,615 | 3,535 | 3,535 | -15 | -0.4% | 28,200 |
| 2018/07/09 | 3,510 | 3,565 | 3,510 | 3,550 | +40 | +1.1% | 15,900 |
| 2018/07/06 | 3,485 | 3,570 | 3,445 | 3,510 | +40 | +1.2% | 27,800 |
| 2018/07/05 | 3,555 | 3,615 | 3,460 | 3,470 | -90 | -2.5% | 45,600 |
| 2018/07/04 | 3,650 | 3,655 | 3,555 | 3,560 | -95 | -2.6% | 26,500 |
| 2018/07/03 | 3,800 | 3,840 | 3,640 | 3,655 | -155 | -4.1% | 39,600 |
| 2018/07/02 | 3,860 | 3,930 | 3,810 | 3,810 | -40 | -1% | 37,800 |
| 2018/06/29 | 3,810 | 3,890 | 3,780 | 3,850 | +40 | +1% | 30,000 |
| 2018/06/28 | 3,770 | 3,820 | 3,730 | 3,810 | +40 | +1.1% | 27,100 |
| 2018/06/27 | 3,650 | 3,780 | 3,650 | 3,770 | +120 | +3.3% | 25,200 |
| 2018/06/26 | 3,665 | 3,665 | 3,585 | 3,650 | ±0 | ±0% | 34,900 |
| 2018/06/25 | 3,635 | 3,660 | 3,615 | 3,650 | +35 | +1% | 21,200 |
| 2018/06/22 | 3,585 | 3,640 | 3,555 | 3,615 | +10 | +0.3% | 28,300 |
| 2018/06/21 | 3,525 | 3,605 | 3,475 | 3,605 | +85 | +2.4% | 40,100 |
| 2018/06/20 | 3,320 | 3,535 | 3,250 | 3,520 | +240 | +7.3% | 67,300 |
| 2018/06/19 | 3,260 | 3,300 | 3,240 | 3,280 | +20 | +0.6% | 9,700 |
| 2018/06/18 | 3,310 | 3,310 | 3,235 | 3,260 | -35 | -1.1% | 20,600 |
| 2018/06/15 | 3,345 | 3,345 | 3,260 | 3,295 | -50 | -1.5% | 38,200 |
| 2018/06/14 | 3,320 | 3,355 | 3,300 | 3,345 | +5 | +0.1% | 14,900 |
| 2018/06/13 | 3,295 | 3,355 | 3,275 | 3,340 | +70 | +2.1% | 15,500 |
| 2018/06/12 | 3,345 | 3,345 | 3,265 | 3,270 | -50 | -1.5% | 18,200 |
| 2018/06/11 | 3,290 | 3,345 | 3,285 | 3,320 | +25 | +0.8% | 26,900 |
| 2018/06/08 | 3,255 | 3,315 | 3,255 | 3,295 | +5 | +0.2% | 28,400 |
| 2018/06/07 | 3,240 | 3,295 | 3,220 | 3,290 | +50 | +1.5% | 15,500 |
| 2018/06/06 | 3,245 | 3,285 | 3,225 | 3,240 | -25 | -0.8% | 20,600 |
| 2018/06/05 | 3,275 | 3,290 | 3,195 | 3,265 | -5 | -0.2% | 27,500 |
| 2018/06/04 | 3,280 | 3,285 | 3,180 | 3,270 | +25 | +0.8% | 43,600 |
| 2018/06/01 | 3,225 | 3,270 | 3,170 | 3,245 | +40 | +1.2% | 50,500 |
| 2018/05/31 | 3,100 | 3,215 | 3,085 | 3,205 | +145 | +4.7% | 86,200 |
| 2018/05/30 | 3,055 | 3,095 | 3,030 | 3,060 | -35 | -1.1% | 20,100 |
| 2018/05/29 | 3,070 | 3,120 | 3,050 | 3,095 | +25 | +0.8% | 14,000 |
| 2018/05/28 | 3,085 | 3,085 | 3,050 | 3,070 | ±0 | ±0% | 11,200 |
| 2018/05/25 | 3,110 | 3,120 | 3,065 | 3,070 | -35 | -1.1% | 10,900 |
| 2018/05/24 | 3,130 | 3,130 | 3,070 | 3,105 | -10 | -0.3% | 13,800 |
| 2018/05/23 | 3,100 | 3,140 | 3,080 | 3,115 | +10 | +0.3% | 18,600 |
| 2018/05/22 | 3,100 | 3,110 | 3,070 | 3,105 | ±0 | ±0% | 7,600 |
| 2018/05/21 | 3,100 | 3,130 | 3,080 | 3,105 | ±0 | ±0% | 18,800 |
| 2018/05/18 | 3,100 | 3,110 | 3,055 | 3,105 | ±0 | ±0% | 11,900 |
| 2018/05/17 | 3,140 | 3,140 | 3,040 | 3,105 | -40 | -1.3% | 20,100 |
1651～
1700
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 | 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 | 277,500円 | +5.6% | +1.1% | 2.70% | 17.43倍 | 0.97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 | 220,800円 | +4.0% | +8.2% | 3.85% | 12.83倍 | 0.91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 | 383,000円 | +1.6% | -22.1% | 5.22% | 14.71倍 | 1.10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 | 431,500円 | +2.8% | +4.1% | 3.24% | 9.73倍 | 1.36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
