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 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 5,520 | 5,600 | 5,500 | 5,550 | +30 | +0.5% | 18,000 |
| 2023/06/26 | 5,530 | 5,590 | 5,430 | 5,520 | -60 | -1.1% | 17,900 |
| 2023/06/23 | 5,690 | 5,690 | 5,520 | 5,580 | -60 | -1.1% | 26,200 |
| 2023/06/22 | 5,690 | 5,720 | 5,640 | 5,640 | -50 | -0.9% | 16,600 |
| 2023/06/21 | 5,700 | 5,750 | 5,660 | 5,690 | -10 | -0.2% | 24,700 |
| 2023/06/20 | 5,740 | 5,750 | 5,660 | 5,700 | -80 | -1.4% | 18,800 |
| 2023/06/19 | 5,780 | 5,800 | 5,750 | 5,780 | +30 | +0.5% | 23,800 |
| 2023/06/16 | 5,750 | 5,760 | 5,680 | 5,750 | +50 | +0.9% | 33,900 |
| 2023/06/15 | 5,680 | 5,740 | 5,640 | 5,700 | +20 | +0.4% | 14,900 |
| 2023/06/14 | 5,690 | 5,700 | 5,640 | 5,680 | ±0 | ±0% | 17,300 |
| 2023/06/13 | 5,730 | 5,770 | 5,680 | 5,680 | -10 | -0.2% | 17,500 |
| 2023/06/12 | 5,710 | 5,730 | 5,670 | 5,690 | -30 | -0.5% | 16,500 |
| 2023/06/09 | 5,790 | 5,820 | 5,700 | 5,720 | -10 | -0.2% | 35,100 |
| 2023/06/08 | 5,710 | 5,770 | 5,700 | 5,730 | +20 | +0.4% | 30,100 |
| 2023/06/07 | 5,730 | 5,790 | 5,650 | 5,710 | +40 | +0.7% | 48,600 |
| 2023/06/06 | 5,790 | 5,980 | 5,610 | 5,670 | +350 | +6.6% | 196,700 |
| 2023/06/05 | 5,190 | 5,340 | 5,180 | 5,320 | +210 | +4.1% | 42,100 |
| 2023/06/02 | 5,070 | 5,160 | 5,050 | 5,110 | +40 | +0.8% | 19,900 |
| 2023/06/01 | 5,060 | 5,150 | 5,050 | 5,070 | +10 | +0.2% | 19,300 |
| 2023/05/31 | 5,250 | 5,250 | 5,050 | 5,060 | -220 | -4.2% | 44,900 |
| 2023/05/30 | 5,230 | 5,340 | 5,230 | 5,280 | +20 | +0.4% | 19,100 |
| 2023/05/29 | 5,280 | 5,320 | 5,200 | 5,260 | +80 | +1.5% | 20,900 |
| 2023/05/26 | 5,310 | 5,310 | 5,180 | 5,180 | -80 | -1.5% | 15,300 |
| 2023/05/25 | 5,290 | 5,290 | 5,240 | 5,260 | -20 | -0.4% | 16,900 |
| 2023/05/24 | 5,260 | 5,310 | 5,230 | 5,280 | +20 | +0.4% | 7,000 |
| 2023/05/23 | 5,370 | 5,380 | 5,220 | 5,260 | -120 | -2.2% | 18,200 |
| 2023/05/22 | 5,370 | 5,400 | 5,340 | 5,380 | +10 | +0.2% | 11,300 |
| 2023/05/19 | 5,370 | 5,410 | 5,360 | 5,370 | ±0 | ±0% | 8,700 |
| 2023/05/18 | 5,380 | 5,390 | 5,320 | 5,370 | +20 | +0.4% | 12,400 |
| 2023/05/17 | 5,390 | 5,400 | 5,330 | 5,350 | -80 | -1.5% | 18,900 |
| 2023/05/16 | 5,460 | 5,460 | 5,400 | 5,430 | -50 | -0.9% | 10,200 |
| 2023/05/15 | 5,360 | 5,480 | 5,360 | 5,480 | +90 | +1.7% | 15,000 |
| 2023/05/12 | 5,340 | 5,390 | 5,310 | 5,390 | +90 | +1.7% | 14,900 |
| 2023/05/11 | 5,290 | 5,300 | 5,260 | 5,300 | +40 | +0.8% | 7,900 |
| 2023/05/10 | 5,340 | 5,340 | 5,250 | 5,260 | -80 | -1.5% | 11,900 |
| 2023/05/09 | 5,310 | 5,380 | 5,310 | 5,340 | +30 | +0.6% | 16,300 |
| 2023/05/08 | 5,260 | 5,330 | 5,250 | 5,310 | +50 | +1% | 14,400 |
| 2023/05/02 | 5,220 | 5,280 | 5,210 | 5,260 | +40 | +0.8% | 18,000 |
| 2023/05/01 | 5,200 | 5,280 | 5,180 | 5,220 | +60 | +1.2% | 23,900 |
| 2023/04/28 | 5,130 | 5,160 | 5,080 | 5,160 | +110 | +2.2% | 34,000 |
| 2023/04/27 | 5,070 | 5,100 | 5,020 | 5,050 | +10 | +0.2% | 69,300 |
| 2023/04/26 | 5,020 | 5,050 | 4,960 | 5,040 | +10 | +0.2% | 18,400 |
| 2023/04/25 | 5,030 | 5,080 | 5,000 | 5,030 | +10 | +0.2% | 18,700 |
| 2023/04/24 | 4,985 | 5,030 | 4,980 | 5,020 | +50 | +1% | 12,200 |
| 2023/04/21 | 5,020 | 5,030 | 4,960 | 4,970 | -60 | -1.2% | 14,400 |
| 2023/04/20 | 4,970 | 5,050 | 4,970 | 5,030 | ±0 | ±0% | 9,000 |
| 2023/04/19 | 5,050 | 5,060 | 4,960 | 5,030 | -20 | -0.4% | 14,700 |
| 2023/04/18 | 5,070 | 5,090 | 5,010 | 5,050 | +10 | +0.2% | 17,300 |
| 2023/04/17 | 4,985 | 5,050 | 4,945 | 5,040 | +55 | +1.1% | 12,900 |
| 2023/04/14 | 4,880 | 4,985 | 4,880 | 4,985 | +35 | +0.7% | 15,800 |
501～
550
件表示中 / 3740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 | - | +17.7% | +25.3% | - | - | - |
|
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 |
| 中央自 | - | +7.8% | +4.7% | - | - | - |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 蝶 理 | - | +5.9% | -1.2% | - | - | - |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 日本ライフＬ | - | +4.8% | +5.4% | - | - | - |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| ユアサ商 | - | +4.1% | +12.4% | - | - | - |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
市場注目の銘柄
チャート関連のコラム
