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 |
|---|---|---|---|---|---|---|---|
| 2023/02/28 | 4,870 | 4,990 | 4,845 | 4,990 | +90 | +1.8% | 39,000 |
| 2023/02/27 | 4,840 | 4,925 | 4,810 | 4,900 | +90 | +1.9% | 16,800 |
| 2023/02/24 | 4,735 | 4,810 | 4,720 | 4,810 | +75 | +1.6% | 11,100 |
| 2023/02/22 | 4,695 | 4,750 | 4,675 | 4,735 | -15 | -0.3% | 9,000 |
| 2023/02/21 | 4,645 | 4,770 | 4,645 | 4,750 | +50 | +1.1% | 11,600 |
| 2023/02/20 | 4,645 | 4,710 | 4,640 | 4,700 | +55 | +1.2% | 5,700 |
| 2023/02/17 | 4,725 | 4,725 | 4,645 | 4,645 | -80 | -1.7% | 4,600 |
| 2023/02/16 | 4,690 | 4,730 | 4,665 | 4,725 | +20 | +0.4% | 7,600 |
| 2023/02/15 | 4,680 | 4,705 | 4,635 | 4,705 | -10 | -0.2% | 13,300 |
| 2023/02/14 | 4,725 | 4,745 | 4,700 | 4,715 | +30 | +0.6% | 2,300 |
| 2023/02/13 | 4,715 | 4,735 | 4,650 | 4,685 | -30 | -0.6% | 10,900 |
| 2023/02/10 | 4,705 | 4,795 | 4,705 | 4,715 | -35 | -0.7% | 7,100 |
| 2023/02/09 | 4,670 | 4,785 | 4,670 | 4,750 | +45 | +1% | 9,900 |
| 2023/02/08 | 4,660 | 4,730 | 4,660 | 4,705 | -10 | -0.2% | 10,800 |
| 2023/02/07 | 4,650 | 4,745 | 4,645 | 4,715 | +80 | +1.7% | 11,200 |
| 2023/02/06 | 4,625 | 4,650 | 4,625 | 4,635 | -15 | -0.3% | 4,700 |
| 2023/02/03 | 4,630 | 4,670 | 4,600 | 4,650 | +30 | +0.6% | 12,900 |
| 2023/02/02 | 4,610 | 4,650 | 4,585 | 4,620 | -5 | -0.1% | 7,500 |
| 2023/02/01 | 4,705 | 4,715 | 4,615 | 4,625 | -80 | -1.7% | 8,800 |
| 2023/01/31 | 4,720 | 4,720 | 4,680 | 4,705 | +15 | +0.3% | 10,000 |
| 2023/01/30 | 4,710 | 4,725 | 4,670 | 4,690 | -30 | -0.6% | 10,400 |
| 2023/01/27 | 4,705 | 4,770 | 4,705 | 4,720 | +80 | +1.7% | 12,000 |
| 2023/01/26 | 4,635 | 4,650 | 4,620 | 4,640 | -40 | -0.9% | 6,900 |
| 2023/01/25 | 4,730 | 4,730 | 4,660 | 4,680 | -50 | -1.1% | 6,800 |
| 2023/01/24 | 4,620 | 4,740 | 4,620 | 4,730 | +80 | +1.7% | 14,800 |
| 2023/01/23 | 4,620 | 4,665 | 4,605 | 4,650 | +70 | +1.5% | 8,400 |
| 2023/01/20 | 4,565 | 4,590 | 4,530 | 4,580 | +15 | +0.3% | 7,500 |
| 2023/01/19 | 4,555 | 4,625 | 4,550 | 4,565 | -60 | -1.3% | 16,800 |
| 2023/01/18 | 4,535 | 4,665 | 4,520 | 4,625 | +90 | +2% | 13,000 |
| 2023/01/17 | 4,560 | 4,565 | 4,530 | 4,535 | -35 | -0.8% | 6,300 |
| 2023/01/16 | 4,570 | 4,595 | 4,540 | 4,570 | ±0 | ±0% | 9,800 |
| 2023/01/13 | 4,530 | 4,590 | 4,530 | 4,570 | +30 | +0.7% | 11,300 |
| 2023/01/12 | 4,580 | 4,585 | 4,540 | 4,540 | -10 | -0.2% | 7,600 |
| 2023/01/11 | 4,500 | 4,570 | 4,500 | 4,550 | +50 | +1.1% | 6,300 |
| 2023/01/10 | 4,455 | 4,550 | 4,455 | 4,500 | -25 | -0.6% | 8,300 |
| 2023/01/06 | 4,445 | 4,540 | 4,435 | 4,525 | +30 | +0.7% | 15,300 |
| 2023/01/05 | 4,495 | 4,595 | 4,495 | 4,495 | -35 | -0.8% | 16,000 |
| 2023/01/04 | 4,585 | 4,640 | 4,530 | 4,530 | -150 | -3.2% | 20,700 |
| 2022/12/30 | 4,675 | 4,695 | 4,605 | 4,680 | +50 | +1.1% | 18,300 |
| 2022/12/29 | 4,590 | 4,655 | 4,575 | 4,630 | +50 | +1.1% | 14,000 |
| 2022/12/28 | 4,590 | 4,605 | 4,545 | 4,580 | -40 | -0.9% | 8,300 |
| 2022/12/27 | 4,605 | 4,730 | 4,595 | 4,620 | +155 | +3.5% | 32,300 |
| 2022/12/26 | 4,425 | 4,470 | 4,425 | 4,465 | +40 | +0.9% | 3,900 |
| 2022/12/23 | 4,445 | 4,460 | 4,395 | 4,425 | -20 | -0.4% | 11,700 |
| 2022/12/22 | 4,395 | 4,465 | 4,395 | 4,445 | +50 | +1.1% | 10,700 |
| 2022/12/21 | 4,300 | 4,445 | 4,295 | 4,395 | +75 | +1.7% | 19,000 |
| 2022/12/20 | 4,515 | 4,515 | 4,295 | 4,320 | -160 | -3.6% | 33,200 |
| 2022/12/19 | 4,525 | 4,530 | 4,460 | 4,480 | -60 | -1.3% | 9,300 |
| 2022/12/16 | 4,460 | 4,545 | 4,440 | 4,540 | +70 | +1.6% | 35,400 |
| 2022/12/15 | 4,510 | 4,535 | 4,470 | 4,470 | -40 | -0.9% | 11,100 |
551～
600
件表示中 / 3709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 | 892,000円 | +10.5% | +11.5% | 2.47% | 11.72倍 | 1.36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 |
| ユアサ商 | 452,500円 | +4.1% | +12.4% | 4.20% | 7.93倍 | 0.87倍 |
|
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 |
| 蝶 理 | 377,500円 | +5.9% | -1.2% | 3.81% | 8.46倍 | 1.01倍 |
|
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 |
| ワキタ | 175,500円 | +8.3% | -5.5% | 5.70% | 23.73倍 | 0.86倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| 東エレデバ | 286,100円 | -7.6% | -12.4% | 3.36% | 12.04倍 | 1.76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 |
市場注目の銘柄
チャート関連のコラム
