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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 7,060 | 7,130 | 7,060 | 7,070 | +10 | +0.1% | 12,200 |
| 2023/11/22 | 7,030 | 7,120 | 6,990 | 7,060 | +30 | +0.4% | 10,900 |
| 2023/11/21 | 7,150 | 7,210 | 6,960 | 7,030 | -180 | -2.5% | 29,100 |
| 2023/11/20 | 7,040 | 7,240 | 6,960 | 7,210 | +240 | +3.4% | 47,000 |
| 2023/11/17 | 6,840 | 7,040 | 6,840 | 6,970 | +160 | +2.3% | 44,900 |
| 2023/11/16 | 6,980 | 7,010 | 6,810 | 6,810 | -170 | -2.4% | 27,600 |
| 2023/11/15 | 6,980 | 7,000 | 6,940 | 6,980 | +90 | +1.3% | 17,400 |
| 2023/11/14 | 6,940 | 6,950 | 6,870 | 6,890 | +50 | +0.7% | 14,800 |
| 2023/11/13 | 6,850 | 6,950 | 6,770 | 6,840 | ±0 | ±0% | 21,900 |
| 2023/11/10 | 6,820 | 6,840 | 6,760 | 6,840 | ±0 | ±0% | 27,200 |
| 2023/11/09 | 6,700 | 6,870 | 6,700 | 6,840 | +170 | +2.5% | 30,300 |
| 2023/11/08 | 6,790 | 6,800 | 6,610 | 6,670 | -80 | -1.2% | 39,300 |
| 2023/11/07 | 6,900 | 6,900 | 6,750 | 6,750 | -100 | -1.5% | 23,900 |
| 2023/11/06 | 6,930 | 6,930 | 6,850 | 6,850 | -10 | -0.1% | 23,500 |
| 2023/11/02 | 6,950 | 6,990 | 6,840 | 6,860 | -30 | -0.4% | 27,800 |
| 2023/11/01 | 7,000 | 7,000 | 6,880 | 6,890 | -30 | -0.4% | 22,700 |
| 2023/10/31 | 6,870 | 6,930 | 6,780 | 6,920 | +130 | +1.9% | 43,200 |
| 2023/10/30 | 6,850 | 6,860 | 6,740 | 6,790 | -60 | -0.9% | 28,700 |
| 2023/10/27 | 6,780 | 6,850 | 6,730 | 6,850 | +220 | +3.3% | 25,000 |
| 2023/10/26 | 6,590 | 6,660 | 6,590 | 6,630 | -30 | -0.5% | 16,800 |
| 2023/10/25 | 6,740 | 6,810 | 6,660 | 6,660 | -40 | -0.6% | 13,500 |
| 2023/10/24 | 6,700 | 6,770 | 6,490 | 6,700 | +60 | +0.9% | 25,600 |
| 2023/10/23 | 6,740 | 6,810 | 6,630 | 6,640 | -180 | -2.6% | 27,700 |
| 2023/10/20 | 6,780 | 6,870 | 6,770 | 6,820 | ±0 | ±0% | 22,800 |
| 2023/10/19 | 6,850 | 6,910 | 6,820 | 6,820 | -90 | -1.3% | 11,700 |
| 2023/10/18 | 6,990 | 7,000 | 6,870 | 6,910 | +20 | +0.3% | 31,300 |
| 2023/10/17 | 6,890 | 6,950 | 6,850 | 6,890 | +50 | +0.7% | 14,800 |
| 2023/10/16 | 6,880 | 6,960 | 6,810 | 6,840 | -90 | -1.3% | 17,400 |
| 2023/10/13 | 7,010 | 7,040 | 6,890 | 6,930 | -110 | -1.6% | 22,200 |
| 2023/10/12 | 6,890 | 7,070 | 6,850 | 7,040 | +150 | +2.2% | 33,200 |
| 2023/10/11 | 7,050 | 7,060 | 6,890 | 6,890 | -210 | -3% | 22,700 |
| 2023/10/10 | 6,970 | 7,120 | 6,970 | 7,100 | +110 | +1.6% | 28,300 |
| 2023/10/06 | 6,770 | 7,060 | 6,770 | 6,990 | +160 | +2.3% | 38,800 |
| 2023/10/05 | 6,570 | 6,860 | 6,570 | 6,830 | +260 | +4% | 36,000 |
| 2023/10/04 | 6,600 | 6,640 | 6,540 | 6,570 | -50 | -0.8% | 51,100 |
| 2023/10/03 | 6,710 | 6,750 | 6,580 | 6,620 | -130 | -1.9% | 39,400 |
| 2023/10/02 | 6,780 | 6,870 | 6,750 | 6,750 | -30 | -0.4% | 32,400 |
| 2023/09/29 | 6,870 | 6,870 | 6,740 | 6,780 | -80 | -1.2% | 35,700 |
| 2023/09/28 | 6,880 | 6,910 | 6,790 | 6,860 | -10 | -0.1% | 29,300 |
| 2023/09/27 | 6,800 | 6,880 | 6,750 | 6,870 | +100 | +1.5% | 29,000 |
| 2023/09/26 | 6,840 | 6,860 | 6,760 | 6,770 | -80 | -1.2% | 39,200 |
| 2023/09/25 | 6,870 | 6,930 | 6,830 | 6,850 | +50 | +0.7% | 21,300 |
| 2023/09/22 | 6,720 | 6,840 | 6,720 | 6,800 | ±0 | ±0% | 30,600 |
| 2023/09/21 | 6,800 | 6,860 | 6,760 | 6,800 | ±0 | ±0% | 18,700 |
| 2023/09/20 | 6,840 | 6,880 | 6,780 | 6,800 | -50 | -0.7% | 31,000 |
| 2023/09/19 | 6,680 | 6,850 | 6,680 | 6,850 | +80 | +1.2% | 25,300 |
| 2023/09/15 | 6,760 | 6,820 | 6,710 | 6,770 | +40 | +0.6% | 29,100 |
| 2023/09/14 | 6,710 | 6,750 | 6,680 | 6,730 | +20 | +0.3% | 15,600 |
| 2023/09/13 | 6,740 | 6,790 | 6,700 | 6,710 | -80 | -1.2% | 27,500 |
| 2023/09/12 | 6,800 | 6,850 | 6,730 | 6,790 | +10 | +0.1% | 22,500 |
351～
400
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
