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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 237 | 244 | 232 | 244 | +4 | +1.7% | 106,000 |
| 2010/08/11 | 243 | 245 | 238 | 240 | -5 | -2% | 89,000 |
| 2010/08/10 | 247 | 247 | 245 | 245 | -3 | -1.2% | 108,000 |
| 2010/08/09 | 245 | 248 | 245 | 248 | +1 | +0.4% | 90,000 |
| 2010/08/06 | 247 | 248 | 242 | 247 | -2 | -0.8% | 177,000 |
| 2010/08/05 | 256 | 258 | 249 | 249 | -6 | -2.4% | 135,000 |
| 2010/08/04 | 260 | 261 | 253 | 255 | -8 | -3% | 165,000 |
| 2010/08/03 | 269 | 270 | 261 | 263 | -6 | -2.2% | 138,000 |
| 2010/08/02 | 265 | 272 | 265 | 269 | +1 | +0.4% | 94,000 |
| 2010/07/30 | 272 | 273 | 267 | 268 | -8 | -2.9% | 139,000 |
| 2010/07/29 | 272 | 276 | 272 | 276 | +1 | +0.4% | 111,000 |
| 2010/07/28 | 270 | 275 | 267 | 275 | +6 | +2.2% | 392,000 |
| 2010/07/27 | 270 | 276 | 267 | 269 | -1 | -0.4% | 466,000 |
| 2010/07/26 | 273 | 273 | 267 | 270 | +1 | +0.4% | 152,000 |
| 2010/07/23 | 268 | 280 | 266 | 269 | +2 | +0.7% | 213,000 |
| 2010/07/22 | 270 | 275 | 265 | 267 | -8 | -2.9% | 283,000 |
| 2010/07/21 | 280 | 281 | 274 | 275 | -3 | -1.1% | 140,000 |
| 2010/07/20 | 281 | 282 | 277 | 278 | -3 | -1.1% | 150,000 |
| 2010/07/16 | 282 | 285 | 280 | 281 | -6 | -2.1% | 203,000 |
| 2010/07/15 | 281 | 290 | 279 | 287 | -11 | -3.7% | 828,000 |
| 2010/07/14 | 294 | 298 | 294 | 298 | +5 | +1.7% | 718,000 |
| 2010/07/13 | 298 | 298 | 292 | 293 | -4 | -1.3% | 290,000 |
| 2010/07/12 | 296 | 300 | 296 | 297 | +2 | +0.7% | 148,000 |
| 2010/07/09 | 291 | 298 | 290 | 295 | +5 | +1.7% | 252,000 |
| 2010/07/08 | 297 | 297 | 290 | 290 | -5 | -1.7% | 306,000 |
| 2010/07/07 | 297 | 298 | 294 | 295 | -1 | -0.3% | 132,000 |
| 2010/07/06 | 296 | 296 | 290 | 296 | +2 | +0.7% | 110,000 |
| 2010/07/05 | 290 | 296 | 289 | 294 | +6 | +2.1% | 182,000 |
| 2010/07/02 | 287 | 288 | 284 | 288 | +5 | +1.8% | 98,000 |
| 2010/07/01 | 280 | 285 | 273 | 283 | +3 | +1.1% | 184,000 |
| 2010/06/30 | 283 | 287 | 280 | 280 | -8 | -2.8% | 159,000 |
| 2010/06/29 | 287 | 292 | 286 | 288 | +1 | +0.3% | 154,000 |
| 2010/06/28 | 291 | 292 | 285 | 287 | -5 | -1.7% | 113,000 |
| 2010/06/25 | 294 | 294 | 289 | 292 | +1 | +0.3% | 118,000 |
| 2010/06/24 | 290 | 294 | 289 | 291 | -2 | -0.7% | 69,000 |
| 2010/06/23 | 295 | 296 | 288 | 293 | -6 | -2% | 153,000 |
| 2010/06/22 | 292 | 300 | 292 | 299 | +3 | +1% | 170,000 |
| 2010/06/21 | 300 | 301 | 295 | 296 | -2 | -0.7% | 201,000 |
| 2010/06/18 | 290 | 299 | 289 | 298 | +11 | +3.8% | 289,000 |
| 2010/06/17 | 285 | 290 | 283 | 287 | +5 | +1.8% | 150,000 |
| 2010/06/16 | 274 | 287 | 274 | 282 | +9 | +3.3% | 306,000 |
| 2010/06/15 | 270 | 275 | 270 | 273 | ±0 | ±0% | 159,000 |
| 2010/06/14 | 275 | 277 | 272 | 273 | -1 | -0.4% | 128,000 |
| 2010/06/11 | 273 | 276 | 268 | 274 | +3 | +1.1% | 138,000 |
| 2010/06/10 | 265 | 271 | 263 | 271 | +4 | +1.5% | 74,000 |
| 2010/06/09 | 268 | 269 | 263 | 267 | -3 | -1.1% | 140,000 |
| 2010/06/08 | 261 | 272 | 261 | 270 | +5 | +1.9% | 95,000 |
| 2010/06/07 | 270 | 271 | 264 | 265 | -9 | -3.3% | 109,000 |
| 2010/06/04 | 270 | 276 | 269 | 274 | +4 | +1.5% | 185,000 |
| 2010/06/03 | 270 | 270 | 268 | 270 | +3 | +1.1% | 127,000 |
3601～
3650
件表示中 / 3691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 | 788,000円 | +10.5% | +11.5% | 2.79% | 10.35倍 | 1.21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 | 280,900円 | +5.6% | +1.1% | 2.67% | 17.64倍 | 0.99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 | 219,200円 | +4.0% | +8.2% | 3.88% | 12.74倍 | 0.90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 | 386,000円 | +1.6% | -22.1% | 5.18% | 14.83倍 | 1.11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 | 436,500円 | +2.8% | +4.1% | 3.21% | 9.84倍 | 1.38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
