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 |
|---|---|---|---|---|---|---|---|
| 2022/10/03 | 4,315 | 4,360 | 4,265 | 4,300 | -85 | -1.9% | 14,600 |
| 2022/09/30 | 4,440 | 4,450 | 4,350 | 4,385 | -45 | -1% | 23,000 |
| 2022/09/29 | 4,395 | 4,445 | 4,370 | 4,430 | +80 | +1.8% | 27,700 |
| 2022/09/28 | 4,345 | 4,380 | 4,280 | 4,350 | -5 | -0.1% | 26,100 |
| 2022/09/27 | 4,310 | 4,420 | 4,310 | 4,355 | +60 | +1.4% | 21,000 |
| 2022/09/26 | 4,325 | 4,325 | 4,250 | 4,295 | -45 | -1% | 25,900 |
| 2022/09/22 | 4,375 | 4,390 | 4,310 | 4,340 | -20 | -0.5% | 15,400 |
| 2022/09/21 | 4,325 | 4,370 | 4,315 | 4,360 | +15 | +0.3% | 16,000 |
| 2022/09/20 | 4,390 | 4,410 | 4,345 | 4,345 | +10 | +0.2% | 13,300 |
| 2022/09/16 | 4,390 | 4,415 | 4,330 | 4,335 | -15 | -0.3% | 17,800 |
| 2022/09/15 | 4,435 | 4,460 | 4,340 | 4,350 | -20 | -0.5% | 13,700 |
| 2022/09/14 | 4,360 | 4,385 | 4,345 | 4,370 | -60 | -1.4% | 16,800 |
| 2022/09/13 | 4,450 | 4,450 | 4,415 | 4,430 | +25 | +0.6% | 17,300 |
| 2022/09/12 | 4,450 | 4,505 | 4,400 | 4,405 | -10 | -0.2% | 26,900 |
| 2022/09/09 | 4,300 | 4,430 | 4,270 | 4,415 | +70 | +1.6% | 38,400 |
| 2022/09/08 | 4,325 | 4,345 | 4,260 | 4,345 | +90 | +2.1% | 27,000 |
| 2022/09/07 | 4,345 | 4,350 | 4,250 | 4,255 | -120 | -2.7% | 34,000 |
| 2022/09/06 | 4,390 | 4,425 | 4,340 | 4,375 | -10 | -0.2% | 41,200 |
| 2022/09/05 | 4,500 | 4,500 | 4,385 | 4,385 | -175 | -3.8% | 62,300 |
| 2022/09/02 | 4,730 | 4,835 | 4,520 | 4,560 | -240 | -5% | 79,600 |
| 2022/09/01 | 4,915 | 4,930 | 4,760 | 4,800 | -195 | -3.9% | 55,200 |
| 2022/08/31 | 5,010 | 5,010 | 4,970 | 4,995 | -45 | -0.9% | 21,200 |
| 2022/08/30 | 4,950 | 5,040 | 4,950 | 5,040 | +145 | +3% | 28,100 |
| 2022/08/29 | 4,940 | 4,950 | 4,885 | 4,895 | -105 | -2.1% | 21,500 |
| 2022/08/26 | 4,980 | 5,020 | 4,930 | 5,000 | +85 | +1.7% | 26,300 |
| 2022/08/25 | 4,945 | 4,955 | 4,905 | 4,915 | -30 | -0.6% | 6,100 |
| 2022/08/24 | 4,945 | 4,955 | 4,900 | 4,945 | +40 | +0.8% | 9,400 |
| 2022/08/23 | 4,995 | 4,995 | 4,905 | 4,905 | -95 | -1.9% | 10,600 |
| 2022/08/22 | 4,995 | 5,030 | 4,990 | 5,000 | +30 | +0.6% | 9,300 |
| 2022/08/19 | 4,940 | 5,000 | 4,925 | 4,970 | +55 | +1.1% | 13,800 |
| 2022/08/18 | 4,950 | 4,950 | 4,905 | 4,915 | -75 | -1.5% | 8,400 |
| 2022/08/17 | 5,040 | 5,040 | 4,950 | 4,990 | -10 | -0.2% | 13,200 |
| 2022/08/16 | 5,060 | 5,060 | 4,990 | 5,000 | -30 | -0.6% | 6,300 |
| 2022/08/15 | 5,060 | 5,060 | 5,010 | 5,030 | -30 | -0.6% | 5,000 |
| 2022/08/12 | 5,020 | 5,070 | 4,975 | 5,060 | +110 | +2.2% | 16,300 |
| 2022/08/10 | 5,060 | 5,060 | 4,950 | 4,950 | -130 | -2.6% | 11,600 |
| 2022/08/09 | 5,090 | 5,150 | 5,080 | 5,080 | -10 | -0.2% | 16,200 |
| 2022/08/08 | 5,060 | 5,100 | 5,020 | 5,090 | +20 | +0.4% | 16,100 |
| 2022/08/05 | 5,020 | 5,090 | 5,000 | 5,070 | +50 | +1% | 29,200 |
| 2022/08/04 | 4,980 | 5,040 | 4,950 | 5,020 | +10 | +0.2% | 11,400 |
| 2022/08/03 | 5,030 | 5,030 | 4,975 | 5,010 | ±0 | ±0% | 11,200 |
| 2022/08/02 | 5,020 | 5,040 | 4,975 | 5,010 | -10 | -0.2% | 16,700 |
| 2022/08/01 | 4,975 | 5,020 | 4,920 | 5,020 | +20 | +0.4% | 16,200 |
| 2022/07/29 | 5,030 | 5,050 | 4,985 | 5,000 | -30 | -0.6% | 21,100 |
| 2022/07/28 | 4,945 | 5,030 | 4,910 | 5,030 | +135 | +2.8% | 38,900 |
| 2022/07/27 | 4,900 | 4,925 | 4,870 | 4,895 | -15 | -0.3% | 45,800 |
| 2022/07/26 | 4,925 | 4,965 | 4,905 | 4,910 | -40 | -0.8% | 17,800 |
| 2022/07/25 | 4,950 | 4,960 | 4,925 | 4,950 | +10 | +0.2% | 14,500 |
| 2022/07/22 | 4,875 | 4,965 | 4,850 | 4,940 | +40 | +0.8% | 22,500 |
| 2022/07/21 | 4,845 | 4,905 | 4,815 | 4,900 | +40 | +0.8% | 20,300 |
651～
700
件表示中 / 3710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 | 1.38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 | 452,000円 | +4.1% | +12.4% | 4.20% | 7.92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 | 384,000円 | +5.9% | -1.2% | 3.75% | 8.60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 | 174,900円 | +8.3% | -5.5% | 5.72% | 23.64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 |
| ＢＵＹＳＥＬＬ | 307,000円 | +66.7% | +66.0% | 0.65% | 23.69倍 | 7.38倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
市場注目の銘柄
チャート関連のコラム
