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 |
|---|---|---|---|---|---|---|---|
| 2018/03/02 | 2,960 | 2,980 | 2,940 | 2,958 | +1 | ±0% | 31,900 |
| 2018/03/01 | 3,005 | 3,050 | 2,951 | 2,957 | -143 | -4.6% | 74,600 |
| 2018/02/28 | 3,170 | 3,190 | 3,095 | 3,100 | -215 | -6.5% | 87,000 |
| 2018/02/27 | 3,410 | 3,410 | 3,290 | 3,315 | -40 | -1.2% | 26,400 |
| 2018/02/26 | 3,265 | 3,390 | 3,265 | 3,355 | +100 | +3.1% | 11,700 |
| 2018/02/23 | 3,250 | 3,275 | 3,250 | 3,255 | +35 | +1.1% | 8,400 |
| 2018/02/22 | 3,215 | 3,245 | 3,190 | 3,220 | +20 | +0.6% | 7,200 |
| 2018/02/21 | 3,200 | 3,240 | 3,175 | 3,200 | +20 | +0.6% | 6,900 |
| 2018/02/20 | 3,185 | 3,220 | 3,160 | 3,180 | -5 | -0.2% | 7,400 |
| 2018/02/19 | 3,140 | 3,190 | 3,120 | 3,185 | +50 | +1.6% | 12,100 |
| 2018/02/16 | 3,115 | 3,190 | 3,115 | 3,135 | +25 | +0.8% | 13,100 |
| 2018/02/15 | 3,105 | 3,160 | 3,095 | 3,110 | +25 | +0.8% | 9,300 |
| 2018/02/14 | 3,145 | 3,185 | 3,080 | 3,085 | -60 | -1.9% | 10,700 |
| 2018/02/13 | 3,180 | 3,225 | 3,140 | 3,145 | -20 | -0.6% | 13,000 |
| 2018/02/09 | 3,135 | 3,200 | 3,135 | 3,165 | -95 | -2.9% | 14,600 |
| 2018/02/08 | 3,340 | 3,360 | 3,260 | 3,260 | -85 | -2.5% | 11,100 |
| 2018/02/07 | 3,315 | 3,395 | 3,315 | 3,345 | +45 | +1.4% | 40,000 |
| 2018/02/06 | 3,200 | 3,300 | 3,050 | 3,300 | +5 | +0.2% | 40,200 |
| 2018/02/05 | 3,325 | 3,355 | 3,295 | 3,295 | -65 | -1.9% | 19,900 |
| 2018/02/02 | 3,395 | 3,400 | 3,345 | 3,360 | -40 | -1.2% | 9,400 |
| 2018/02/01 | 3,365 | 3,405 | 3,355 | 3,400 | +25 | +0.7% | 11,200 |
| 2018/01/31 | 3,380 | 3,410 | 3,365 | 3,375 | -25 | -0.7% | 22,700 |
| 2018/01/30 | 3,415 | 3,415 | 3,385 | 3,400 | ±0 | ±0% | 15,100 |
| 2018/01/29 | 3,425 | 3,425 | 3,380 | 3,400 | -10 | -0.3% | 17,100 |
| 2018/01/26 | 3,410 | 3,420 | 3,390 | 3,410 | +35 | +1% | 22,100 |
| 2018/01/25 | 3,380 | 3,415 | 3,375 | 3,375 | -30 | -0.9% | 11,400 |
| 2018/01/24 | 3,390 | 3,425 | 3,375 | 3,405 | +15 | +0.4% | 24,200 |
| 2018/01/23 | 3,410 | 3,415 | 3,385 | 3,390 | -20 | -0.6% | 12,000 |
| 2018/01/22 | 3,370 | 3,410 | 3,370 | 3,410 | +15 | +0.4% | 11,700 |
| 2018/01/19 | 3,365 | 3,395 | 3,365 | 3,395 | +30 | +0.9% | 13,100 |
| 2018/01/18 | 3,405 | 3,405 | 3,350 | 3,365 | -15 | -0.4% | 11,800 |
| 2018/01/17 | 3,390 | 3,405 | 3,365 | 3,380 | +25 | +0.7% | 17,500 |
| 2018/01/16 | 3,335 | 3,355 | 3,295 | 3,355 | +25 | +0.8% | 14,500 |
| 2018/01/15 | 3,345 | 3,360 | 3,320 | 3,330 | -5 | -0.1% | 11,700 |
| 2018/01/12 | 3,305 | 3,350 | 3,295 | 3,335 | +15 | +0.5% | 20,200 |
| 2018/01/11 | 3,295 | 3,325 | 3,290 | 3,320 | +25 | +0.8% | 17,100 |
| 2018/01/10 | 3,290 | 3,310 | 3,270 | 3,295 | +30 | +0.9% | 10,000 |
| 2018/01/09 | 3,245 | 3,265 | 3,220 | 3,265 | +60 | +1.9% | 15,500 |
| 2018/01/05 | 3,185 | 3,215 | 3,165 | 3,205 | +20 | +0.6% | 10,400 |
| 2018/01/04 | 3,175 | 3,200 | 3,155 | 3,185 | +25 | +0.8% | 7,100 |
| 2017/12/29 | 3,210 | 3,210 | 3,140 | 3,160 | -45 | -1.4% | 17,300 |
| 2017/12/28 | 3,205 | 3,210 | 3,190 | 3,205 | +15 | +0.5% | 14,200 |
| 2017/12/27 | 3,190 | 3,200 | 3,175 | 3,190 | +15 | +0.5% | 6,100 |
| 2017/12/26 | 3,190 | 3,190 | 3,175 | 3,175 | -20 | -0.6% | 7,300 |
| 2017/12/25 | 3,200 | 3,240 | 3,180 | 3,195 | +30 | +0.9% | 11,500 |
| 2017/12/22 | 3,200 | 3,200 | 3,150 | 3,165 | -30 | -0.9% | 18,300 |
| 2017/12/21 | 3,200 | 3,215 | 3,170 | 3,195 | -15 | -0.5% | 11,200 |
| 2017/12/20 | 3,215 | 3,215 | 3,195 | 3,210 | -5 | -0.2% | 5,700 |
| 2017/12/19 | 3,225 | 3,230 | 3,180 | 3,215 | -10 | -0.3% | 11,900 |
| 2017/12/18 | 3,250 | 3,250 | 3,215 | 3,225 | -5 | -0.2% | 13,600 |
1801～
1850
件表示中 / 3743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 | 999,000円 | +17.7% | +25.3% | 2.20% | 11.45倍 | 1.52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 |
| あらた | 313,000円 | +1.4% | +15.3% | 3.58% | 8.93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 |
| ＩＤＯＭ | 98,400円 | +2.5% | +10.4% | 4.13% | 7.27倍 | 1.24倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 日本ライフＬ | 144,500円 | +4.8% | +5.4% | 3.74% | 10.83倍 | 1.69倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| ユアサ商 | 457,000円 | +4.1% | +12.4% | 4.16% | 8.01倍 | 0.89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
