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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/06 | 7,810 | 7,810 | 7,700 | 7,700 | -40 | -0.5% | 12,600 |
| 2024/02/05 | 7,860 | 7,860 | 7,730 | 7,740 | -120 | -1.5% | 15,900 |
| 2024/02/02 | 7,700 | 7,910 | 7,690 | 7,860 | +240 | +3.1% | 27,200 |
| 2024/02/01 | 7,600 | 7,650 | 7,540 | 7,620 | -20 | -0.3% | 12,300 |
| 2024/01/31 | 7,550 | 7,640 | 7,490 | 7,640 | +60 | +0.8% | 13,100 |
| 2024/01/30 | 7,680 | 7,680 | 7,560 | 7,580 | -30 | -0.4% | 11,600 |
| 2024/01/29 | 7,700 | 7,700 | 7,610 | 7,610 | ±0 | ±0% | 9,100 |
| 2024/01/26 | 7,560 | 7,680 | 7,560 | 7,610 | -30 | -0.4% | 14,200 |
| 2024/01/25 | 7,550 | 7,700 | 7,550 | 7,640 | +90 | +1.2% | 14,100 |
| 2024/01/24 | 7,560 | 7,560 | 7,510 | 7,550 | -20 | -0.3% | 11,200 |
| 2024/01/23 | 7,590 | 7,690 | 7,540 | 7,570 | -10 | -0.1% | 21,600 |
| 2024/01/22 | 7,320 | 7,580 | 7,320 | 7,580 | +340 | +4.7% | 60,400 |
| 2024/01/19 | 7,180 | 7,260 | 7,140 | 7,240 | +60 | +0.8% | 19,800 |
| 2024/01/18 | 7,230 | 7,330 | 7,170 | 7,180 | +170 | +2.4% | 25,400 |
| 2024/01/17 | 7,110 | 7,180 | 7,010 | 7,010 | -100 | -1.4% | 14,200 |
| 2024/01/16 | 7,240 | 7,240 | 7,110 | 7,110 | -130 | -1.8% | 12,200 |
| 2024/01/15 | 7,100 | 7,260 | 7,100 | 7,240 | +140 | +2% | 20,500 |
| 2024/01/12 | 7,120 | 7,180 | 7,000 | 7,100 | +10 | +0.1% | 17,800 |
| 2024/01/11 | 7,030 | 7,190 | 7,030 | 7,090 | +80 | +1.1% | 31,700 |
| 2024/01/10 | 6,950 | 7,040 | 6,880 | 7,010 | +80 | +1.2% | 17,900 |
| 2024/01/09 | 6,880 | 6,990 | 6,880 | 6,930 | +60 | +0.9% | 16,500 |
| 2024/01/05 | 7,020 | 7,020 | 6,870 | 6,870 | -100 | -1.4% | 13,900 |
| 2024/01/04 | 6,880 | 6,970 | 6,830 | 6,970 | +90 | +1.3% | 12,100 |
| 2023/12/29 | 6,990 | 6,990 | 6,850 | 6,880 | -80 | -1.1% | 13,600 |
| 2023/12/28 | 7,000 | 7,000 | 6,900 | 6,960 | +10 | +0.1% | 9,300 |
| 2023/12/27 | 7,000 | 7,020 | 6,930 | 6,950 | +10 | +0.1% | 17,700 |
| 2023/12/26 | 7,020 | 7,020 | 6,920 | 6,940 | -10 | -0.1% | 9,800 |
| 2023/12/25 | 7,100 | 7,110 | 6,910 | 6,950 | -130 | -1.8% | 7,400 |
| 2023/12/22 | 6,970 | 7,110 | 6,970 | 7,080 | +110 | +1.6% | 16,800 |
| 2023/12/21 | 6,830 | 6,990 | 6,830 | 6,970 | +70 | +1% | 16,900 |
| 2023/12/20 | 6,960 | 7,020 | 6,890 | 6,900 | -40 | -0.6% | 13,200 |
| 2023/12/19 | 6,860 | 6,940 | 6,850 | 6,940 | +30 | +0.4% | 11,300 |
| 2023/12/18 | 6,930 | 6,960 | 6,820 | 6,910 | -30 | -0.4% | 16,300 |
51～
100
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 | 206,500円 | -0.6% | -6.2% | 2.71% | 7.30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 | 124,900円 | +13.2% | -56.4% | 3.28% | 8.01倍 | 0.74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 | 432,000円 | +0.4% | +2.7% | 1.16% | 25.10倍 | 1.42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 | 228,600円 | +6.5% | +14.4% | 3.15% | 9.93倍 | 0.99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
