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 |
|---|---|---|---|---|---|---|---|
| 2023/06/13 | 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 |
| 2023/04/13 | 4,945 | 4,955 | 4,865 | 4,950 | +15 | +0.3% | 17,600 |
| 2023/04/12 | 4,950 | 4,950 | 4,830 | 4,935 | +30 | +0.6% | 17,200 |
| 2023/04/11 | 4,880 | 4,930 | 4,870 | 4,905 | +60 | +1.2% | 19,400 |
| 2023/04/10 | 4,805 | 4,850 | 4,755 | 4,845 | +30 | +0.6% | 15,500 |
| 2023/04/07 | 4,755 | 4,820 | 4,755 | 4,815 | +60 | +1.3% | 13,100 |
| 2023/04/06 | 4,780 | 4,805 | 4,725 | 4,755 | -35 | -0.7% | 20,900 |
| 2023/04/05 | 4,885 | 4,890 | 4,785 | 4,790 | -145 | -2.9% | 16,600 |
| 2023/04/04 | 4,980 | 5,010 | 4,910 | 4,935 | -45 | -0.9% | 24,100 |
| 2023/04/03 | 4,955 | 5,030 | 4,940 | 4,980 | +65 | +1.3% | 25,400 |
| 2023/03/31 | 4,925 | 4,925 | 4,880 | 4,915 | +45 | +0.9% | 18,800 |
551～
600
件表示中 / 3780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 | 1,146,000円 | +24.0% | +24.2% | 2.62% | 10.45倍 | 1.60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 |
| モスフード | 400,000円 | +0.9% | -2.1% | 0.75% | 42.55倍 | 2.28倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| ミツウロコＧＨＤ | 223,600円 | +8.1% | +24.9% | 2.50% | 14.34倍 | 1.28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 |
| あらた | 314,500円 | +1.4% | +15.3% | 3.56% | 8.98倍 | 0.90倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| ユアサ商 | 513,000円 | +4.1% | +12.4% | 3.70% | 8.99倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
