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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 6,980 | 6,980 | 6,870 | 6,940 | +20 | +0.3% | 21,600 |
| 2023/12/14 | 6,940 | 6,960 | 6,770 | 6,920 | +40 | +0.6% | 27,500 |
| 2023/12/13 | 6,720 | 6,930 | 6,720 | 6,880 | +160 | +2.4% | 24,600 |
| 2023/12/12 | 6,800 | 6,810 | 6,690 | 6,720 | ±0 | ±0% | 18,300 |
| 2023/12/11 | 6,720 | 6,820 | 6,690 | 6,720 | +20 | +0.3% | 16,900 |
| 2023/12/08 | 6,800 | 6,850 | 6,640 | 6,700 | -190 | -2.8% | 40,800 |
| 2023/12/07 | 7,030 | 7,080 | 6,890 | 6,890 | -170 | -2.4% | 20,600 |
| 2023/12/06 | 7,030 | 7,150 | 6,980 | 7,060 | +50 | +0.7% | 39,000 |
| 2023/12/05 | 7,380 | 7,380 | 7,010 | 7,010 | -370 | -5% | 43,100 |
| 2023/12/04 | 7,130 | 7,570 | 7,130 | 7,380 | +260 | +3.7% | 120,800 |
| 2023/12/01 | 7,190 | 7,210 | 7,120 | 7,120 | -80 | -1.1% | 34,600 |
| 2023/11/30 | 7,230 | 7,280 | 7,160 | 7,200 | -60 | -0.8% | 23,700 |
| 2023/11/29 | 7,230 | 7,320 | 7,170 | 7,260 | +60 | +0.8% | 34,200 |
| 2023/11/28 | 6,980 | 7,230 | 6,980 | 7,200 | +210 | +3% | 36,300 |
| 2023/11/27 | 7,140 | 7,140 | 6,980 | 6,990 | -80 | -1.1% | 18,300 |
| 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 |
101～
150
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 | 709,000円 | +3.4% | +1.5% | 2.68% | 11.63倍 | 1.30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 | 205,400円 | -0.6% | -6.2% | 2.73% | 7.26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 | 124,800円 | +13.2% | -56.4% | 3.29% | 8.00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 | 433,000円 | +0.4% | +2.7% | 1.15% | 25.16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 | 228,200円 | +6.5% | +14.4% | 3.16% | 9.91倍 | 0.98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
