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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 6,850 | 6,960 | 6,820 | 6,860 | +60 | +0.9% | 20,700 |
| 2024/11/20 | 6,610 | 6,850 | 6,610 | 6,800 | +240 | +3.7% | 36,800 |
| 2024/11/19 | 6,620 | 6,680 | 6,560 | 6,560 | -40 | -0.6% | 13,400 |
| 2024/11/18 | 6,690 | 6,720 | 6,590 | 6,600 | -70 | -1% | 13,600 |
| 2024/11/15 | 6,680 | 6,700 | 6,620 | 6,670 | +60 | +0.9% | 14,000 |
| 2024/11/14 | 6,610 | 6,700 | 6,610 | 6,610 | ±0 | ±0% | 11,200 |
| 2024/11/13 | 6,560 | 6,720 | 6,560 | 6,610 | +40 | +0.6% | 22,700 |
| 2024/11/12 | 6,580 | 6,640 | 6,530 | 6,570 | +30 | +0.5% | 30,300 |
| 2024/11/11 | 6,500 | 6,600 | 6,500 | 6,540 | +20 | +0.3% | 20,500 |
| 2024/11/08 | 6,650 | 6,700 | 6,520 | 6,520 | -60 | -0.9% | 32,200 |
| 2024/11/07 | 6,490 | 6,650 | 6,480 | 6,580 | +150 | +2.3% | 31,800 |
| 2024/11/06 | 6,470 | 6,500 | 6,430 | 6,430 | -40 | -0.6% | 15,300 |
| 2024/11/05 | 6,430 | 6,490 | 6,390 | 6,470 | +10 | +0.2% | 12,200 |
| 2024/11/01 | 6,570 | 6,570 | 6,430 | 6,460 | -110 | -1.7% | 10,900 |
| 2024/10/31 | 6,480 | 6,590 | 6,450 | 6,570 | +50 | +0.8% | 19,100 |
| 2024/10/30 | 6,550 | 6,580 | 6,480 | 6,520 | ±0 | ±0% | 34,300 |
| 2024/10/29 | 6,480 | 6,530 | 6,470 | 6,520 | ±0 | ±0% | 17,400 |
| 2024/10/28 | 6,410 | 6,520 | 6,380 | 6,520 | +50 | +0.8% | 15,100 |
| 2024/10/25 | 6,540 | 6,540 | 6,420 | 6,470 | -40 | -0.6% | 12,800 |
| 2024/10/24 | 6,480 | 6,530 | 6,410 | 6,510 | +40 | +0.6% | 13,500 |
| 2024/10/23 | 6,460 | 6,500 | 6,420 | 6,470 | +10 | +0.2% | 12,900 |
| 2024/10/22 | 6,600 | 6,600 | 6,460 | 6,460 | -140 | -2.1% | 20,800 |
| 2024/10/21 | 6,630 | 6,650 | 6,600 | 6,600 | -30 | -0.5% | 9,300 |
| 2024/10/18 | 6,620 | 6,660 | 6,610 | 6,630 | +10 | +0.2% | 10,600 |
| 2024/10/17 | 6,690 | 6,690 | 6,620 | 6,620 | -70 | -1% | 37,900 |
| 2024/10/16 | 6,740 | 6,770 | 6,690 | 6,690 | -150 | -2.2% | 22,000 |
| 2024/10/15 | 6,800 | 6,850 | 6,800 | 6,840 | +70 | +1% | 18,800 |
| 2024/10/11 | 6,780 | 6,830 | 6,760 | 6,770 | -10 | -0.1% | 17,500 |
| 2024/10/10 | 6,730 | 6,830 | 6,720 | 6,780 | +80 | +1.2% | 13,300 |
| 2024/10/09 | 6,710 | 6,770 | 6,670 | 6,700 | -10 | -0.1% | 17,000 |
| 2024/10/08 | 6,750 | 6,780 | 6,690 | 6,710 | -80 | -1.2% | 13,600 |
| 2024/10/07 | 6,810 | 6,840 | 6,730 | 6,790 | +60 | +0.9% | 15,700 |
| 2024/10/04 | 6,740 | 6,770 | 6,720 | 6,730 | +30 | +0.4% | 16,400 |
| 2024/10/03 | 6,860 | 6,860 | 6,700 | 6,700 | -30 | -0.4% | 22,500 |
| 2024/10/02 | 6,750 | 6,830 | 6,730 | 6,730 | -120 | -1.8% | 31,900 |
| 2024/10/01 | 6,870 | 6,880 | 6,780 | 6,850 | +50 | +0.7% | 16,500 |
| 2024/09/30 | 6,810 | 6,820 | 6,720 | 6,800 | -110 | -1.6% | 24,800 |
| 2024/09/27 | 6,940 | 6,940 | 6,850 | 6,910 | +20 | +0.3% | 24,600 |
| 2024/09/26 | 6,810 | 6,890 | 6,800 | 6,890 | +120 | +1.8% | 41,100 |
| 2024/09/25 | 6,780 | 6,830 | 6,700 | 6,770 | -30 | -0.4% | 20,400 |
| 2024/09/24 | 6,760 | 6,850 | 6,700 | 6,800 | +70 | +1% | 23,500 |
| 2024/09/20 | 6,800 | 6,800 | 6,720 | 6,730 | -60 | -0.9% | 38,300 |
| 2024/09/19 | 6,800 | 6,860 | 6,750 | 6,790 | +60 | +0.9% | 18,400 |
| 2024/09/18 | 6,690 | 6,760 | 6,660 | 6,730 | +70 | +1.1% | 18,800 |
| 2024/09/17 | 6,710 | 6,720 | 6,600 | 6,660 | +10 | +0.2% | 22,900 |
| 2024/09/13 | 6,710 | 6,750 | 6,650 | 6,650 | -60 | -0.9% | 25,500 |
| 2024/09/12 | 6,800 | 6,800 | 6,700 | 6,710 | +80 | +1.2% | 20,000 |
| 2024/09/11 | 6,620 | 6,760 | 6,610 | 6,630 | -80 | -1.2% | 23,600 |
| 2024/09/10 | 6,700 | 6,800 | 6,680 | 6,710 | +10 | +0.1% | 17,400 |
| 2024/09/09 | 6,600 | 6,760 | 6,540 | 6,700 | -130 | -1.9% | 45,000 |
1～
50
件表示中 / 3585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 | 686,000円 | +7.9% | +6.6% | 3.21% | 9.39倍 | 1.05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 |
| 正栄食 | 443,500円 | +4.9% | +23.3% | 1.13% | 22.99倍 | 1.41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 |
| レスター | 245,600円 | +9.3% | +8.4% | 4.89% | 8.63倍 | 0.77倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| カメイ | 186,900円 | -0.6% | -6.2% | 3.00% | 6.45倍 | 0.39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 |
| ＢＵＹＳＥＬＬ | 477,000円 | +45.3% | +50.3% | 0.63% | 31.13倍 | 7.47倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
市場注目の銘柄
チャート関連のコラム
