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 |
|---|---|---|---|---|---|---|---|
| 2023/03/30 | 4,840 | 4,890 | 4,840 | 4,870 | -10 | -0.2% | 13,800 |
| 2023/03/29 | 4,760 | 4,880 | 4,735 | 4,880 | +170 | +3.6% | 22,500 |
| 2023/03/28 | 4,770 | 4,775 | 4,695 | 4,710 | -80 | -1.7% | 9,400 |
| 2023/03/27 | 4,815 | 4,815 | 4,770 | 4,790 | -10 | -0.2% | 14,100 |
| 2023/03/24 | 4,745 | 4,815 | 4,745 | 4,800 | -15 | -0.3% | 9,900 |
| 2023/03/23 | 4,820 | 4,825 | 4,785 | 4,815 | -5 | -0.1% | 9,100 |
| 2023/03/22 | 4,830 | 4,890 | 4,795 | 4,820 | +40 | +0.8% | 20,500 |
| 2023/03/20 | 4,865 | 4,865 | 4,760 | 4,780 | -155 | -3.1% | 16,800 |
| 2023/03/17 | 4,875 | 4,935 | 4,825 | 4,935 | +80 | +1.6% | 18,100 |
| 2023/03/16 | 4,770 | 4,880 | 4,715 | 4,855 | -10 | -0.2% | 22,300 |
| 2023/03/15 | 4,880 | 4,930 | 4,855 | 4,865 | -20 | -0.4% | 12,800 |
| 2023/03/14 | 4,910 | 4,920 | 4,825 | 4,885 | -95 | -1.9% | 13,500 |
| 2023/03/13 | 5,040 | 5,040 | 4,920 | 4,980 | -60 | -1.2% | 22,600 |
| 2023/03/10 | 5,100 | 5,130 | 5,040 | 5,040 | -140 | -2.7% | 31,900 |
| 2023/03/09 | 5,180 | 5,190 | 5,150 | 5,180 | -20 | -0.4% | 13,700 |
| 2023/03/08 | 5,160 | 5,230 | 5,140 | 5,200 | ±0 | ±0% | 16,600 |
| 2023/03/07 | 5,140 | 5,210 | 5,080 | 5,200 | +50 | +1% | 24,300 |
| 2023/03/06 | 5,040 | 5,150 | 4,955 | 5,150 | +320 | +6.6% | 71,200 |
| 2023/03/03 | 4,915 | 4,920 | 4,810 | 4,830 | -80 | -1.6% | 25,800 |
| 2023/03/02 | 4,850 | 4,925 | 4,850 | 4,910 | +30 | +0.6% | 14,500 |
| 2023/03/01 | 4,935 | 4,935 | 4,880 | 4,880 | -110 | -2.2% | 17,900 |
| 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 |
601～
650
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
