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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 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 |
1～
50
件表示中 / 3457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 | 710,000円 | +3.4% | +1.5% | 2.68% | 11.65倍 | 1.31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 |
| カメイ | 206,100円 | -0.6% | -6.2% | 2.72% | 7.29倍 | 0.46倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| ミツウロコＧＨＤ | 126,300円 | +13.2% | -56.4% | 3.25% | 8.10倍 | 0.75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 |
| 正栄食 | 434,000円 | +0.4% | +2.7% | 1.15% | 25.21倍 | 1.43倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| 第一実 | 230,900円 | +6.5% | +14.4% | 3.12% | 10.03倍 | 1.00倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
市場注目の銘柄
チャート関連のコラム
