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 |
|---|---|---|---|---|---|---|---|
| 2022/12/14 | 4,555 | 4,555 | 4,455 | 4,510 | -25 | -0.6% | 14,300 |
| 2022/12/13 | 4,585 | 4,605 | 4,520 | 4,535 | +15 | +0.3% | 14,800 |
| 2022/12/12 | 4,490 | 4,545 | 4,485 | 4,520 | +45 | +1% | 10,500 |
| 2022/12/09 | 4,410 | 4,495 | 4,405 | 4,475 | +50 | +1.1% | 19,600 |
| 2022/12/08 | 4,410 | 4,445 | 4,395 | 4,425 | -55 | -1.2% | 18,300 |
| 2022/12/07 | 4,480 | 4,505 | 4,425 | 4,480 | -70 | -1.5% | 29,500 |
| 2022/12/06 | 4,620 | 4,650 | 4,550 | 4,550 | -135 | -2.9% | 16,700 |
| 2022/12/05 | 4,620 | 4,715 | 4,545 | 4,685 | +195 | +4.3% | 48,700 |
| 2022/12/02 | 4,550 | 4,560 | 4,490 | 4,490 | -120 | -2.6% | 26,400 |
| 2022/12/01 | 4,635 | 4,645 | 4,585 | 4,610 | -30 | -0.6% | 12,100 |
| 2022/11/30 | 4,690 | 4,690 | 4,640 | 4,640 | -50 | -1.1% | 11,700 |
| 2022/11/29 | 4,755 | 4,755 | 4,665 | 4,690 | -70 | -1.5% | 17,600 |
| 2022/11/28 | 4,800 | 4,825 | 4,745 | 4,760 | -15 | -0.3% | 17,700 |
| 2022/11/25 | 4,850 | 4,850 | 4,740 | 4,775 | -80 | -1.6% | 21,000 |
| 2022/11/24 | 4,730 | 4,855 | 4,720 | 4,855 | +180 | +3.9% | 26,800 |
| 2022/11/22 | 4,630 | 4,690 | 4,630 | 4,675 | +50 | +1.1% | 10,500 |
| 2022/11/21 | 4,680 | 4,680 | 4,610 | 4,625 | -40 | -0.9% | 6,900 |
| 2022/11/18 | 4,635 | 4,670 | 4,615 | 4,665 | +85 | +1.9% | 13,800 |
| 2022/11/17 | 4,580 | 4,620 | 4,575 | 4,580 | -10 | -0.2% | 5,400 |
| 2022/11/16 | 4,625 | 4,635 | 4,585 | 4,590 | -30 | -0.6% | 13,000 |
| 2022/11/15 | 4,630 | 4,660 | 4,600 | 4,620 | -10 | -0.2% | 6,900 |
| 2022/11/14 | 4,680 | 4,695 | 4,630 | 4,630 | -80 | -1.7% | 5,200 |
| 2022/11/11 | 4,670 | 4,710 | 4,625 | 4,710 | +110 | +2.4% | 20,900 |
| 2022/11/10 | 4,645 | 4,645 | 4,590 | 4,600 | -30 | -0.6% | 9,900 |
| 2022/11/09 | 4,700 | 4,700 | 4,630 | 4,630 | -45 | -1% | 5,900 |
| 2022/11/08 | 4,600 | 4,685 | 4,600 | 4,675 | +75 | +1.6% | 12,400 |
| 2022/11/07 | 4,555 | 4,605 | 4,555 | 4,600 | +45 | +1% | 8,900 |
| 2022/11/04 | 4,515 | 4,560 | 4,515 | 4,555 | -35 | -0.8% | 19,900 |
| 2022/11/02 | 4,550 | 4,625 | 4,550 | 4,590 | +25 | +0.5% | 35,400 |
| 2022/11/01 | 4,540 | 4,565 | 4,505 | 4,565 | +25 | +0.6% | 14,100 |
| 2022/10/31 | 4,505 | 4,545 | 4,465 | 4,540 | +120 | +2.7% | 20,600 |
| 2022/10/28 | 4,355 | 4,480 | 4,355 | 4,420 | +20 | +0.5% | 76,400 |
| 2022/10/27 | 4,425 | 4,430 | 4,370 | 4,400 | -20 | -0.5% | 16,700 |
| 2022/10/26 | 4,415 | 4,470 | 4,415 | 4,420 | +5 | +0.1% | 10,900 |
| 2022/10/25 | 4,420 | 4,425 | 4,390 | 4,415 | +30 | +0.7% | 13,500 |
| 2022/10/24 | 4,480 | 4,505 | 4,385 | 4,385 | -50 | -1.1% | 9,300 |
| 2022/10/21 | 4,440 | 4,470 | 4,425 | 4,435 | -15 | -0.3% | 7,400 |
| 2022/10/20 | 4,450 | 4,500 | 4,450 | 4,450 | -35 | -0.8% | 10,700 |
| 2022/10/19 | 4,530 | 4,550 | 4,480 | 4,485 | -5 | -0.1% | 30,200 |
| 2022/10/18 | 4,415 | 4,510 | 4,405 | 4,490 | +145 | +3.3% | 23,800 |
| 2022/10/17 | 4,380 | 4,380 | 4,345 | 4,345 | -50 | -1.1% | 16,500 |
| 2022/10/14 | 4,320 | 4,430 | 4,320 | 4,395 | +145 | +3.4% | 26,600 |
| 2022/10/13 | 4,300 | 4,315 | 4,240 | 4,250 | -70 | -1.6% | 15,200 |
| 2022/10/12 | 4,325 | 4,360 | 4,300 | 4,320 | -5 | -0.1% | 21,700 |
| 2022/10/11 | 4,405 | 4,405 | 4,310 | 4,325 | -80 | -1.8% | 28,900 |
| 2022/10/07 | 4,400 | 4,430 | 4,380 | 4,405 | -55 | -1.2% | 20,200 |
| 2022/10/06 | 4,470 | 4,500 | 4,430 | 4,460 | +35 | +0.8% | 20,600 |
| 2022/10/05 | 4,460 | 4,475 | 4,390 | 4,425 | -20 | -0.4% | 14,800 |
| 2022/10/04 | 4,395 | 4,475 | 4,380 | 4,445 | +145 | +3.4% | 23,000 |
| 2022/10/03 | 4,315 | 4,360 | 4,265 | 4,300 | -85 | -1.9% | 14,600 |
601～
650
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 | 901,000円 | +10.5% | +11.5% | 2.44% | 11.84倍 | 1.37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 | 451,000円 | +4.1% | +12.4% | 4.21% | 7.90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 | 384,500円 | +5.9% | -1.2% | 3.75% | 8.62倍 | 1.03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 | 283,200円 | -7.6% | -12.4% | 3.39% | 11.92倍 | 1.74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
