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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 8,300 | 8,400 | 8,300 | 8,350 | +10 | +0.1% | 15,500 |
| 2025/05/22 | 8,330 | 8,390 | 8,280 | 8,340 | -20 | -0.2% | 21,600 |
| 2025/05/21 | 8,480 | 8,530 | 8,300 | 8,360 | -50 | -0.6% | 33,800 |
| 2025/05/20 | 8,400 | 8,500 | 8,380 | 8,410 | +50 | +0.6% | 28,500 |
| 2025/05/19 | 8,230 | 8,380 | 8,230 | 8,360 | +130 | +1.6% | 29,100 |
| 2025/05/16 | 8,110 | 8,250 | 8,060 | 8,230 | +60 | +0.7% | 21,600 |
| 2025/05/15 | 8,170 | 8,260 | 8,100 | 8,170 | -20 | -0.2% | 19,600 |
| 2025/05/14 | 8,240 | 8,240 | 8,050 | 8,190 | -50 | -0.6% | 31,700 |
| 2025/05/13 | 8,250 | 8,280 | 8,150 | 8,240 | +50 | +0.6% | 31,200 |
| 2025/05/12 | 8,110 | 8,200 | 8,090 | 8,190 | +110 | +1.4% | 16,000 |
| 2025/05/09 | 7,910 | 8,120 | 7,900 | 8,080 | +200 | +2.5% | 38,800 |
| 2025/05/08 | 7,870 | 7,910 | 7,810 | 7,880 | +10 | +0.1% | 19,600 |
| 2025/05/07 | 7,870 | 7,920 | 7,810 | 7,870 | ±0 | ±0% | 18,900 |
| 2025/05/02 | 7,830 | 7,910 | 7,830 | 7,870 | +30 | +0.4% | 17,200 |
| 2025/05/01 | 7,840 | 7,870 | 7,760 | 7,840 | +30 | +0.4% | 20,300 |
| 2025/04/30 | 7,770 | 7,860 | 7,710 | 7,810 | +60 | +0.8% | 31,700 |
| 2025/04/28 | 7,620 | 7,750 | 7,600 | 7,750 | +130 | +1.7% | 107,300 |
| 2025/04/25 | 7,700 | 7,740 | 7,580 | 7,620 | -90 | -1.2% | 26,300 |
| 2025/04/24 | 7,790 | 7,800 | 7,670 | 7,710 | -70 | -0.9% | 21,600 |
| 2025/04/23 | 7,700 | 7,780 | 7,650 | 7,780 | +150 | +2% | 25,300 |
| 2025/04/22 | 7,620 | 7,680 | 7,560 | 7,630 | +70 | +0.9% | 21,300 |
| 2025/04/21 | 7,560 | 7,650 | 7,510 | 7,560 | -10 | -0.1% | 17,500 |
| 2025/04/18 | 7,450 | 7,600 | 7,440 | 7,570 | +190 | +2.6% | 16,100 |
| 2025/04/17 | 7,250 | 7,380 | 7,210 | 7,380 | +130 | +1.8% | 21,900 |
| 2025/04/16 | 7,240 | 7,250 | 7,200 | 7,250 | +70 | +1% | 16,500 |
| 2025/04/15 | 7,170 | 7,230 | 7,170 | 7,180 | +80 | +1.1% | 12,800 |
| 2025/04/14 | 7,180 | 7,180 | 7,020 | 7,100 | +20 | +0.3% | 21,600 |
| 2025/04/11 | 6,740 | 7,080 | 6,700 | 7,080 | -10 | -0.1% | 28,300 |
| 2025/04/10 | 7,150 | 7,190 | 6,940 | 7,090 | +390 | +5.8% | 37,100 |
| 2025/04/09 | 6,690 | 6,810 | 6,540 | 6,700 | -190 | -2.8% | 68,100 |
| 2025/04/08 | 6,720 | 6,940 | 6,720 | 6,890 | +470 | +7.3% | 42,200 |
| 2025/04/07 | 6,420 | 6,620 | 6,300 | 6,420 | -710 | -10% | 69,600 |
| 2025/04/04 | 7,370 | 7,410 | 6,880 | 7,130 | -330 | -4.4% | 114,200 |
| 2025/04/03 | 7,500 | 7,580 | 7,420 | 7,460 | -200 | -2.6% | 47,100 |
| 2025/04/02 | 7,720 | 7,750 | 7,600 | 7,660 | +10 | +0.1% | 21,900 |
| 2025/04/01 | 7,750 | 7,770 | 7,630 | 7,650 | -30 | -0.4% | 17,400 |
| 2025/03/31 | 7,670 | 7,850 | 7,650 | 7,680 | -140 | -1.8% | 28,000 |
| 2025/03/28 | 7,780 | 7,860 | 7,760 | 7,820 | -30 | -0.4% | 24,300 |
| 2025/03/27 | 7,790 | 7,890 | 7,750 | 7,850 | +60 | +0.8% | 23,300 |
| 2025/03/26 | 7,830 | 7,830 | 7,720 | 7,790 | -10 | -0.1% | 24,700 |
| 2025/03/25 | 7,780 | 7,820 | 7,740 | 7,800 | +20 | +0.3% | 12,900 |
| 2025/03/24 | 7,730 | 7,830 | 7,670 | 7,780 | +30 | +0.4% | 24,800 |
| 2025/03/21 | 7,930 | 7,930 | 7,750 | 7,750 | -260 | -3.2% | 36,400 |
| 2025/03/19 | 7,900 | 8,020 | 7,880 | 8,010 | ±0 | ±0% | 29,000 |
| 2025/03/18 | 8,100 | 8,100 | 8,000 | 8,010 | -70 | -0.9% | 23,000 |
| 2025/03/17 | 7,950 | 8,100 | 7,950 | 8,080 | +180 | +2.3% | 33,600 |
| 2025/03/14 | 7,820 | 7,940 | 7,810 | 7,900 | +130 | +1.7% | 51,600 |
| 2025/03/13 | 7,840 | 7,880 | 7,730 | 7,770 | -70 | -0.9% | 27,000 |
| 2025/03/12 | 7,780 | 7,860 | 7,780 | 7,840 | -50 | -0.6% | 23,000 |
| 2025/03/11 | 7,750 | 7,900 | 7,690 | 7,890 | +50 | +0.6% | 42,000 |
1～
50
件表示中 / 3705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 | 835,000円 | +10.5% | +11.5% | 2.63% | 10.97倍 | 1.28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 |
| ＢＵＹＳＥＬＬ | 303,500円 | +66.7% | +66.0% | 0.66% | 23.42倍 | 7.30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 |
| 松田産業 | 328,000円 | +4.5% | +5.7% | 2.74% | 8.50倍 | 0.85倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| 東エレデバ | 274,000円 | -7.6% | -12.4% | 3.50% | 11.53倍 | 1.69倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| ドウシシャ | 228,700円 | +5.3% | +7.0% | 4.37% | 11.97倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
