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 |
|---|---|---|---|---|---|---|---|
| 2017/10/03 | 3,685 | 3,690 | 3,600 | 3,605 | -80 | -2.2% | 61,500 |
| 2017/10/02 | 3,715 | 3,735 | 3,645 | 3,685 | -25 | -0.7% | 39,000 |
| 2017/09/29 | 3,645 | 3,725 | 3,645 | 3,710 | +65 | +1.8% | 39,700 |
| 2017/09/28 | 3,600 | 3,665 | 3,570 | 3,645 | +50 | +1.4% | 43,100 |
| 2017/09/27 | 3,525 | 3,610 | 3,525 | 3,595 | +80 | +2.3% | 50,200 |
| 2017/09/26 | 3,480 | 3,525 | 3,480 | 3,515 | +70 | +2% | 62,100 |
| 2017/09/25 | 3,360 | 3,445 | 3,360 | 3,445 | +85 | +2.5% | 35,900 |
| 2017/09/22 | 3,400 | 3,405 | 3,360 | 3,360 | -20 | -0.6% | 38,400 |
| 2017/09/21 | 3,400 | 3,435 | 3,375 | 3,380 | -35 | -1% | 66,000 |
| 2017/09/20 | 3,440 | 3,440 | 3,395 | 3,415 | -40 | -1.2% | 52,600 |
| 2017/09/19 | 3,480 | 3,480 | 3,450 | 3,455 | -25 | -0.7% | 56,700 |
| 2017/09/15 | 3,490 | 3,505 | 3,455 | 3,480 | -20 | -0.6% | 76,500 |
| 2017/09/14 | 3,535 | 3,580 | 3,490 | 3,500 | -60 | -1.7% | 66,400 |
| 2017/09/13 | 3,440 | 3,585 | 3,415 | 3,560 | +135 | +3.9% | 106,000 |
| 2017/09/12 | 3,420 | 3,475 | 3,395 | 3,425 | +25 | +0.7% | 88,700 |
| 2017/09/11 | 3,410 | 3,425 | 3,385 | 3,400 | -10 | -0.3% | 44,300 |
| 2017/09/08 | 3,390 | 3,460 | 3,390 | 3,410 | +25 | +0.7% | 79,300 |
| 2017/09/07 | 3,365 | 3,395 | 3,350 | 3,385 | +20 | +0.6% | 48,600 |
| 2017/09/06 | 3,260 | 3,410 | 3,260 | 3,365 | +65 | +2% | 107,100 |
| 2017/09/05 | 3,305 | 3,350 | 3,260 | 3,300 | -10 | -0.3% | 112,100 |
| 2017/09/04 | 3,220 | 3,370 | 3,135 | 3,310 | +350 | +11.8% | 226,500 |
| 2017/09/01 | 2,979 | 3,000 | 2,895 | 2,960 | -40 | -1.3% | 35,200 |
| 2017/08/31 | 2,990 | 3,020 | 2,980 | 3,000 | +5 | +0.2% | 24,800 |
| 2017/08/30 | 2,978 | 3,010 | 2,970 | 2,995 | +17 | +0.6% | 32,300 |
| 2017/08/29 | 2,917 | 2,995 | 2,891 | 2,978 | +55 | +1.9% | 30,500 |
| 2017/08/28 | 2,885 | 2,923 | 2,873 | 2,923 | +68 | +2.4% | 39,500 |
| 2017/08/25 | 2,816 | 2,865 | 2,813 | 2,855 | +35 | +1.2% | 35,100 |
| 2017/08/24 | 2,819 | 2,838 | 2,818 | 2,820 | +1 | ±0% | 32,900 |
| 2017/08/23 | 2,828 | 2,831 | 2,810 | 2,819 | -8 | -0.3% | 19,100 |
| 2017/08/22 | 2,801 | 2,842 | 2,801 | 2,827 | -6 | -0.2% | 19,500 |
| 2017/08/21 | 2,848 | 2,856 | 2,820 | 2,833 | -15 | -0.5% | 10,000 |
| 2017/08/18 | 2,892 | 2,892 | 2,824 | 2,848 | -54 | -1.9% | 21,500 |
| 2017/08/17 | 2,882 | 2,919 | 2,879 | 2,902 | -5 | -0.2% | 28,800 |
| 2017/08/16 | 2,884 | 2,920 | 2,870 | 2,907 | +27 | +0.9% | 36,100 |
| 2017/08/15 | 2,842 | 2,889 | 2,842 | 2,880 | +66 | +2.3% | 29,300 |
| 2017/08/14 | 2,807 | 2,836 | 2,795 | 2,814 | -59 | -2.1% | 16,000 |
| 2017/08/10 | 2,782 | 2,882 | 2,775 | 2,873 | +55 | +2% | 63,900 |
| 2017/08/09 | 2,834 | 2,837 | 2,785 | 2,818 | -12 | -0.4% | 25,500 |
| 2017/08/08 | 2,807 | 2,839 | 2,804 | 2,830 | +14 | +0.5% | 38,900 |
| 2017/08/07 | 2,757 | 2,825 | 2,750 | 2,816 | +41 | +1.5% | 47,900 |
| 2017/08/04 | 2,737 | 2,782 | 2,724 | 2,775 | +29 | +1.1% | 24,000 |
| 2017/08/03 | 2,781 | 2,784 | 2,736 | 2,746 | -30 | -1.1% | 21,900 |
| 2017/08/02 | 2,731 | 2,778 | 2,715 | 2,776 | +45 | +1.6% | 47,200 |
| 2017/08/01 | 2,744 | 2,746 | 2,720 | 2,731 | -13 | -0.5% | 22,700 |
| 2017/07/31 | 2,747 | 2,760 | 2,733 | 2,744 | -18 | -0.7% | 19,900 |
| 2017/07/28 | 2,750 | 2,775 | 2,733 | 2,762 | +15 | +0.5% | 51,500 |
| 2017/07/27 | 2,702 | 2,792 | 2,702 | 2,747 | -2 | -0.1% | 111,600 |
| 2017/07/26 | 2,868 | 2,868 | 2,742 | 2,749 | -128 | -4.4% | 150,300 |
| 2017/07/25 | 2,890 | 2,890 | 2,857 | 2,877 | +9 | +0.3% | 30,200 |
| 2017/07/24 | 2,865 | 2,880 | 2,846 | 2,868 | -16 | -0.6% | 48,200 |
1901～
1950
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 | 98,300円 | +2.5% | +10.4% | 4.13% | 7.26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
