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 |
|---|---|---|---|---|---|---|---|
| 2024/06/18 | 7,650 | 7,870 | 7,610 | 7,830 | +290 | +3.8% | 35,900 |
| 2024/06/17 | 7,600 | 7,600 | 7,460 | 7,540 | -110 | -1.4% | 25,500 |
| 2024/06/14 | 7,430 | 7,660 | 7,400 | 7,650 | +210 | +2.8% | 43,100 |
| 2024/06/13 | 7,600 | 7,620 | 7,440 | 7,440 | -130 | -1.7% | 26,300 |
| 2024/06/12 | 7,530 | 7,570 | 7,470 | 7,570 | +40 | +0.5% | 26,100 |
| 2024/06/11 | 7,390 | 7,530 | 7,390 | 7,530 | +160 | +2.2% | 35,900 |
| 2024/06/10 | 7,350 | 7,410 | 7,290 | 7,370 | +30 | +0.4% | 22,000 |
| 2024/06/07 | 7,200 | 7,380 | 7,190 | 7,340 | +170 | +2.4% | 53,700 |
| 2024/06/06 | 7,040 | 7,170 | 7,010 | 7,170 | +90 | +1.3% | 48,000 |
| 2024/06/05 | 7,400 | 7,420 | 7,050 | 7,080 | +190 | +2.8% | 267,700 |
| 2024/06/04 | 7,120 | 7,120 | 6,730 | 6,890 | -240 | -3.4% | 75,400 |
| 2024/06/03 | 7,180 | 7,180 | 7,080 | 7,130 | +10 | +0.1% | 21,300 |
| 2024/05/31 | 6,990 | 7,120 | 6,930 | 7,120 | +190 | +2.7% | 26,300 |
| 2024/05/30 | 6,890 | 6,930 | 6,860 | 6,930 | +30 | +0.4% | 23,300 |
| 2024/05/29 | 6,960 | 7,000 | 6,880 | 6,900 | -60 | -0.9% | 17,500 |
| 2024/05/28 | 6,970 | 6,980 | 6,930 | 6,960 | -10 | -0.1% | 10,900 |
| 2024/05/27 | 7,010 | 7,010 | 6,950 | 6,970 | +20 | +0.3% | 10,800 |
| 2024/05/24 | 6,990 | 7,030 | 6,950 | 6,950 | -70 | -1% | 13,400 |
| 2024/05/23 | 7,010 | 7,080 | 6,980 | 7,020 | ±0 | ±0% | 14,300 |
| 2024/05/22 | 7,060 | 7,090 | 7,020 | 7,020 | -50 | -0.7% | 14,100 |
| 2024/05/21 | 7,070 | 7,130 | 7,050 | 7,070 | -20 | -0.3% | 9,400 |
| 2024/05/20 | 7,110 | 7,130 | 7,050 | 7,090 | -30 | -0.4% | 15,600 |
| 2024/05/17 | 7,020 | 7,120 | 7,020 | 7,120 | +100 | +1.4% | 21,100 |
| 2024/05/16 | 7,070 | 7,070 | 7,010 | 7,020 | +10 | +0.1% | 18,700 |
| 2024/05/15 | 7,050 | 7,070 | 6,990 | 7,010 | -10 | -0.1% | 19,800 |
| 2024/05/14 | 7,040 | 7,090 | 7,000 | 7,020 | -20 | -0.3% | 15,400 |
| 2024/05/13 | 7,040 | 7,040 | 6,960 | 7,040 | -50 | -0.7% | 17,100 |
| 2024/05/10 | 7,110 | 7,130 | 7,030 | 7,090 | +50 | +0.7% | 17,700 |
| 2024/05/09 | 7,020 | 7,110 | 7,020 | 7,040 | +30 | +0.4% | 16,200 |
| 2024/05/08 | 6,960 | 7,010 | 6,960 | 7,010 | +50 | +0.7% | 9,800 |
| 2024/05/07 | 7,030 | 7,030 | 6,960 | 6,960 | -20 | -0.3% | 8,900 |
| 2024/05/02 | 6,980 | 7,010 | 6,940 | 6,980 | ±0 | ±0% | 11,500 |
| 2024/05/01 | 7,000 | 7,000 | 6,920 | 6,980 | -20 | -0.3% | 7,400 |
| 2024/04/30 | 7,000 | 7,000 | 6,870 | 7,000 | +90 | +1.3% | 22,600 |
| 2024/04/26 | 6,860 | 6,940 | 6,820 | 6,910 | +50 | +0.7% | 19,500 |
| 2024/04/25 | 6,890 | 6,950 | 6,810 | 6,860 | -30 | -0.4% | 15,900 |
| 2024/04/24 | 6,890 | 6,930 | 6,870 | 6,890 | ±0 | ±0% | 19,600 |
| 2024/04/23 | 6,820 | 6,900 | 6,820 | 6,890 | +60 | +0.9% | 12,500 |
| 2024/04/22 | 6,760 | 6,860 | 6,730 | 6,830 | +100 | +1.5% | 19,700 |
| 2024/04/19 | 6,880 | 6,910 | 6,710 | 6,730 | -140 | -2% | 25,300 |
| 2024/04/18 | 6,870 | 6,920 | 6,810 | 6,870 | +10 | +0.1% | 18,800 |
| 2024/04/17 | 6,930 | 6,960 | 6,860 | 6,860 | -70 | -1% | 17,900 |
| 2024/04/16 | 7,020 | 7,040 | 6,930 | 6,930 | -150 | -2.1% | 26,800 |
| 2024/04/15 | 7,100 | 7,120 | 7,010 | 7,080 | +60 | +0.9% | 20,600 |
| 2024/04/12 | 7,110 | 7,120 | 7,010 | 7,020 | -20 | -0.3% | 18,100 |
| 2024/04/11 | 7,030 | 7,110 | 7,020 | 7,040 | -50 | -0.7% | 11,100 |
| 2024/04/10 | 7,060 | 7,140 | 7,050 | 7,090 | +40 | +0.6% | 16,200 |
| 2024/04/09 | 7,060 | 7,090 | 7,020 | 7,050 | +30 | +0.4% | 20,000 |
| 2024/04/08 | 6,950 | 7,020 | 6,940 | 7,020 | +70 | +1% | 14,700 |
| 2024/04/05 | 6,950 | 7,050 | 6,930 | 6,950 | -50 | -0.7% | 18,300 |
301～
350
件表示中 / 3779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 | 1,136,000円 | +24.0% | +24.2% | 2.64% | 10.36倍 | 1.59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 |
| モスフード | 401,000円 | +0.9% | -2.1% | 0.75% | 42.66倍 | 2.29倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| ミツウロコＧＨＤ | 220,100円 | +8.1% | +24.9% | 2.54% | 14.12倍 | 1.26倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| あらた | 317,500円 | +1.4% | +15.3% | 3.53% | 9.07倍 | 0.91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 |
| ユアサ商 | 510,000円 | +4.1% | +12.4% | 3.73% | 8.94倍 | 0.99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
