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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,200 | 3,250 | 3,200 | 3,250 | +70 | +2.2% | 13,500 |
| 2017/12/13 | 3,210 | 3,215 | 3,170 | 3,180 | -30 | -0.9% | 15,400 |
| 2017/12/12 | 3,210 | 3,240 | 3,200 | 3,210 | -20 | -0.6% | 9,200 |
| 2017/12/11 | 3,230 | 3,230 | 3,200 | 3,230 | -20 | -0.6% | 9,400 |
| 2017/12/08 | 3,140 | 3,255 | 3,140 | 3,250 | +40 | +1.2% | 32,300 |
| 2017/12/07 | 3,185 | 3,230 | 3,185 | 3,210 | +25 | +0.8% | 8,000 |
| 2017/12/06 | 3,200 | 3,210 | 3,170 | 3,185 | -30 | -0.9% | 21,400 |
| 2017/12/05 | 3,270 | 3,270 | 3,190 | 3,215 | -75 | -2.3% | 23,100 |
| 2017/12/04 | 3,290 | 3,340 | 3,285 | 3,290 | +20 | +0.6% | 25,600 |
| 2017/12/01 | 3,215 | 3,275 | 3,210 | 3,270 | +60 | +1.9% | 38,700 |
| 2017/11/30 | 3,420 | 3,420 | 3,110 | 3,210 | -180 | -5.3% | 101,100 |
| 2017/11/29 | 3,285 | 3,430 | 3,280 | 3,390 | +85 | +2.6% | 50,200 |
| 2017/11/28 | 3,305 | 3,340 | 3,285 | 3,305 | -10 | -0.3% | 24,100 |
| 2017/11/27 | 3,330 | 3,335 | 3,310 | 3,315 | -20 | -0.6% | 22,000 |
| 2017/11/24 | 3,355 | 3,365 | 3,335 | 3,335 | -35 | -1% | 16,700 |
| 2017/11/22 | 3,335 | 3,385 | 3,335 | 3,370 | -5 | -0.1% | 33,500 |
| 2017/11/21 | 3,375 | 3,390 | 3,350 | 3,375 | -10 | -0.3% | 11,600 |
| 2017/11/20 | 3,340 | 3,395 | 3,340 | 3,385 | +30 | +0.9% | 12,600 |
| 2017/11/17 | 3,355 | 3,375 | 3,340 | 3,355 | ±0 | ±0% | 14,900 |
| 2017/11/16 | 3,305 | 3,370 | 3,305 | 3,355 | +30 | +0.9% | 14,800 |
| 2017/11/15 | 3,355 | 3,355 | 3,315 | 3,325 | -30 | -0.9% | 29,700 |
| 2017/11/14 | 3,405 | 3,405 | 3,325 | 3,355 | -15 | -0.4% | 22,400 |
| 2017/11/13 | 3,370 | 3,385 | 3,355 | 3,370 | -25 | -0.7% | 10,000 |
| 2017/11/10 | 3,375 | 3,425 | 3,375 | 3,395 | -15 | -0.4% | 10,600 |
| 2017/11/09 | 3,435 | 3,440 | 3,380 | 3,410 | -10 | -0.3% | 24,400 |
| 2017/11/08 | 3,430 | 3,430 | 3,415 | 3,420 | -30 | -0.9% | 14,300 |
| 2017/11/07 | 3,470 | 3,475 | 3,440 | 3,450 | -55 | -1.6% | 19,000 |
| 2017/11/06 | 3,510 | 3,520 | 3,485 | 3,505 | -40 | -1.1% | 39,300 |
| 2017/11/02 | 3,550 | 3,560 | 3,525 | 3,545 | -20 | -0.6% | 15,800 |
| 2017/11/01 | 3,565 | 3,575 | 3,550 | 3,565 | -30 | -0.8% | 22,800 |
| 2017/10/31 | 3,580 | 3,600 | 3,560 | 3,595 | -15 | -0.4% | 18,500 |
| 2017/10/30 | 3,560 | 3,610 | 3,555 | 3,610 | +45 | +1.3% | 49,300 |
| 2017/10/27 | 3,535 | 3,570 | 3,535 | 3,565 | +30 | +0.8% | 38,500 |
| 2017/10/26 | 3,560 | 3,560 | 3,525 | 3,535 | -25 | -0.7% | 23,000 |
| 2017/10/25 | 3,560 | 3,590 | 3,550 | 3,560 | ±0 | ±0% | 35,100 |
| 2017/10/24 | 3,530 | 3,565 | 3,515 | 3,560 | +30 | +0.8% | 44,200 |
| 2017/10/23 | 3,520 | 3,565 | 3,495 | 3,530 | +10 | +0.3% | 61,300 |
| 2017/10/20 | 3,520 | 3,540 | 3,500 | 3,520 | -40 | -1.1% | 37,400 |
| 2017/10/19 | 3,570 | 3,580 | 3,540 | 3,560 | -35 | -1% | 27,500 |
| 2017/10/18 | 3,660 | 3,660 | 3,570 | 3,595 | -25 | -0.7% | 43,400 |
| 2017/10/17 | 3,705 | 3,705 | 3,600 | 3,620 | -85 | -2.3% | 41,700 |
| 2017/10/16 | 3,750 | 3,755 | 3,690 | 3,705 | -80 | -2.1% | 57,700 |
| 2017/10/13 | 3,745 | 3,795 | 3,720 | 3,785 | +20 | +0.5% | 37,700 |
| 2017/10/12 | 3,715 | 3,775 | 3,700 | 3,765 | +15 | +0.4% | 31,500 |
| 2017/10/11 | 3,765 | 3,775 | 3,730 | 3,750 | -5 | -0.1% | 34,200 |
| 2017/10/10 | 3,670 | 3,770 | 3,670 | 3,755 | +105 | +2.9% | 68,700 |
| 2017/10/06 | 3,625 | 3,650 | 3,615 | 3,650 | +40 | +1.1% | 27,700 |
| 2017/10/05 | 3,630 | 3,630 | 3,575 | 3,610 | -20 | -0.6% | 33,500 |
| 2017/10/04 | 3,610 | 3,650 | 3,560 | 3,630 | +25 | +0.7% | 41,600 |
| 2017/10/03 | 3,685 | 3,690 | 3,600 | 3,605 | -80 | -2.2% | 61,500 |
1801～
1850
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
