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 |
|---|---|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2024/04/04 | 6,990 | 7,040 | 6,950 | 7,000 | -10 | -0.1% | 25,100 |
| 2024/04/03 | 6,890 | 7,040 | 6,890 | 7,010 | +120 | +1.7% | 26,600 |
| 2024/04/02 | 6,950 | 6,980 | 6,880 | 6,890 | -50 | -0.7% | 22,300 |
| 2024/04/01 | 7,040 | 7,040 | 6,940 | 6,940 | -60 | -0.9% | 10,100 |
| 2024/03/29 | 6,940 | 7,000 | 6,940 | 7,000 | +100 | +1.4% | 16,700 |
| 2024/03/28 | 6,960 | 6,990 | 6,860 | 6,900 | -60 | -0.9% | 25,900 |
| 2024/03/27 | 6,960 | 7,010 | 6,930 | 6,960 | +60 | +0.9% | 28,100 |
| 2024/03/26 | 6,900 | 6,970 | 6,890 | 6,900 | -30 | -0.4% | 17,900 |
| 2024/03/25 | 6,940 | 6,990 | 6,900 | 6,930 | -20 | -0.3% | 31,700 |
| 2024/03/22 | 6,920 | 7,020 | 6,900 | 6,950 | -50 | -0.7% | 26,800 |
| 2024/03/21 | 7,100 | 7,100 | 7,000 | 7,000 | -100 | -1.4% | 20,400 |
| 2024/03/19 | 7,000 | 7,100 | 6,970 | 7,100 | +110 | +1.6% | 20,900 |
| 2024/03/18 | 7,020 | 7,040 | 6,950 | 6,990 | -30 | -0.4% | 21,800 |
| 2024/03/15 | 6,890 | 7,130 | 6,890 | 7,020 | ±0 | ±0% | 36,200 |
| 2024/03/14 | 6,870 | 7,020 | 6,840 | 7,020 | +190 | +2.8% | 33,200 |
| 2024/03/13 | 6,970 | 6,990 | 6,810 | 6,830 | -90 | -1.3% | 28,300 |
| 2024/03/12 | 6,850 | 6,940 | 6,800 | 6,920 | +10 | +0.1% | 30,600 |
| 2024/03/11 | 7,000 | 7,000 | 6,820 | 6,910 | -70 | -1% | 35,300 |
| 2024/03/08 | 6,920 | 6,990 | 6,850 | 6,980 | ±0 | ±0% | 86,600 |
| 2024/03/07 | 7,080 | 7,120 | 6,980 | 6,980 | -100 | -1.4% | 83,500 |
| 2024/03/06 | 7,010 | 7,110 | 6,950 | 7,080 | +70 | +1% | 79,100 |
| 2024/03/05 | 6,960 | 7,130 | 6,860 | 7,010 | -950 | -11.9% | 205,900 |
| 2024/03/04 | 7,940 | 8,080 | 7,880 | 7,960 | +80 | +1% | 70,700 |
| 2024/03/01 | 7,780 | 7,890 | 7,750 | 7,880 | +100 | +1.3% | 16,000 |
| 2024/02/29 | 7,690 | 7,860 | 7,690 | 7,780 | +60 | +0.8% | 18,200 |
| 2024/02/28 | 7,690 | 7,750 | 7,590 | 7,720 | -20 | -0.3% | 33,000 |
| 2024/02/27 | 7,810 | 7,880 | 7,710 | 7,740 | -60 | -0.8% | 27,600 |
| 2024/02/26 | 7,910 | 7,910 | 7,790 | 7,800 | -70 | -0.9% | 13,800 |
| 2024/02/22 | 7,920 | 7,920 | 7,770 | 7,870 | -50 | -0.6% | 14,200 |
| 2024/02/21 | 7,900 | 7,930 | 7,870 | 7,920 | +50 | +0.6% | 10,700 |
| 2024/02/20 | 8,000 | 8,000 | 7,870 | 7,870 | -60 | -0.8% | 9,900 |
| 2024/02/19 | 7,830 | 7,950 | 7,820 | 7,930 | +100 | +1.3% | 10,900 |
| 2024/02/16 | 7,800 | 7,850 | 7,750 | 7,830 | +120 | +1.6% | 13,700 |
| 2024/02/15 | 7,880 | 7,880 | 7,670 | 7,710 | -110 | -1.4% | 20,100 |
| 2024/02/14 | 7,800 | 7,860 | 7,710 | 7,820 | +60 | +0.8% | 19,900 |
| 2024/02/13 | 7,630 | 7,780 | 7,630 | 7,760 | +140 | +1.8% | 18,800 |
| 2024/02/09 | 7,690 | 7,780 | 7,620 | 7,620 | -160 | -2.1% | 14,200 |
| 2024/02/08 | 7,850 | 7,850 | 7,590 | 7,780 | -50 | -0.6% | 18,000 |
| 2024/02/07 | 7,690 | 7,830 | 7,680 | 7,830 | +130 | +1.7% | 11,700 |
301～
350
件表示中 / 3740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 | 1,009,000円 | +17.7% | +25.3% | 2.18% | 11.56倍 | 1.54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 |
| 中央自 | 187,300円 | +7.8% | +4.7% | 2.99% | 11.49倍 | 1.85倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 蝶 理 | 409,000円 | +5.9% | -1.2% | 3.52% | 9.17倍 | 1.10倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 日本ライフＬ | 144,200円 | +4.8% | +5.4% | 3.74% | 10.81倍 | 1.68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 | 462,000円 | +4.1% | +12.4% | 4.11% | 8.10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
