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 |
|---|---|---|---|---|---|---|---|
| 2022/07/20 | 4,855 | 4,935 | 4,825 | 4,860 | +75 | +1.6% | 45,000 |
| 2022/07/19 | 4,940 | 4,940 | 4,735 | 4,785 | -265 | -5.2% | 75,700 |
| 2022/07/15 | 5,010 | 5,080 | 4,960 | 5,050 | +65 | +1.3% | 158,100 |
| 2022/07/14 | 4,940 | 5,010 | 4,905 | 4,985 | +30 | +0.6% | 24,400 |
| 2022/07/13 | 4,970 | 4,980 | 4,890 | 4,955 | -65 | -1.3% | 35,700 |
| 2022/07/12 | 5,130 | 5,130 | 5,010 | 5,020 | -130 | -2.5% | 33,900 |
| 2022/07/11 | 5,080 | 5,150 | 5,060 | 5,150 | +110 | +2.2% | 27,500 |
| 2022/07/08 | 4,985 | 5,120 | 4,940 | 5,040 | +110 | +2.2% | 48,400 |
| 2022/07/07 | 4,900 | 4,940 | 4,840 | 4,930 | +35 | +0.7% | 25,400 |
| 2022/07/06 | 4,910 | 4,935 | 4,805 | 4,895 | -70 | -1.4% | 43,100 |
| 2022/07/05 | 4,960 | 4,995 | 4,955 | 4,965 | -15 | -0.3% | 26,500 |
| 2022/07/04 | 4,990 | 5,030 | 4,960 | 4,980 | +5 | +0.1% | 25,500 |
| 2022/07/01 | 5,020 | 5,050 | 4,940 | 4,975 | -45 | -0.9% | 35,500 |
| 2022/06/30 | 5,130 | 5,130 | 5,010 | 5,020 | -80 | -1.6% | 30,400 |
| 2022/06/29 | 5,120 | 5,180 | 5,100 | 5,100 | -20 | -0.4% | 25,900 |
| 2022/06/28 | 5,050 | 5,120 | 5,050 | 5,120 | +70 | +1.4% | 16,200 |
| 2022/06/27 | 5,100 | 5,100 | 5,020 | 5,050 | -10 | -0.2% | 14,600 |
| 2022/06/24 | 5,080 | 5,100 | 5,010 | 5,060 | +60 | +1.2% | 13,700 |
| 2022/06/23 | 5,040 | 5,090 | 5,000 | 5,000 | -40 | -0.8% | 24,100 |
| 2022/06/22 | 5,060 | 5,070 | 4,985 | 5,040 | +10 | +0.2% | 17,100 |
| 2022/06/21 | 5,070 | 5,080 | 5,020 | 5,030 | +10 | +0.2% | 16,200 |
| 2022/06/20 | 5,080 | 5,110 | 4,980 | 5,020 | -70 | -1.4% | 25,400 |
| 2022/06/17 | 5,040 | 5,100 | 5,040 | 5,090 | -50 | -1% | 31,700 |
| 2022/06/16 | 5,290 | 5,320 | 5,140 | 5,140 | -60 | -1.2% | 28,600 |
| 2022/06/15 | 5,290 | 5,330 | 5,200 | 5,200 | -70 | -1.3% | 21,100 |
| 2022/06/14 | 5,280 | 5,330 | 5,260 | 5,270 | -90 | -1.7% | 25,600 |
| 2022/06/13 | 5,210 | 5,380 | 5,170 | 5,360 | +60 | +1.1% | 35,100 |
| 2022/06/10 | 5,320 | 5,380 | 5,300 | 5,300 | -50 | -0.9% | 35,200 |
| 2022/06/09 | 5,370 | 5,430 | 5,330 | 5,350 | -20 | -0.4% | 33,000 |
| 2022/06/08 | 5,360 | 5,420 | 5,320 | 5,370 | ±0 | ±0% | 37,900 |
| 2022/06/07 | 5,260 | 5,410 | 5,230 | 5,370 | +110 | +2.1% | 52,300 |
| 2022/06/06 | 5,070 | 5,280 | 5,070 | 5,260 | +90 | +1.7% | 67,500 |
| 2022/06/03 | 5,050 | 5,230 | 5,010 | 5,170 | +175 | +3.5% | 83,700 |
| 2022/06/02 | 4,820 | 5,040 | 4,820 | 4,995 | +370 | +8% | 150,000 |
| 2022/06/01 | 4,655 | 4,680 | 4,595 | 4,625 | -60 | -1.3% | 62,500 |
| 2022/05/31 | 4,535 | 4,685 | 4,495 | 4,685 | +155 | +3.4% | 252,000 |
| 2022/05/30 | 4,410 | 4,545 | 4,390 | 4,530 | +195 | +4.5% | 62,800 |
| 2022/05/27 | 4,375 | 4,375 | 4,250 | 4,335 | +45 | +1% | 52,900 |
| 2022/05/26 | 4,345 | 4,390 | 4,280 | 4,290 | -65 | -1.5% | 58,000 |
| 2022/05/25 | 4,430 | 4,470 | 4,350 | 4,355 | -65 | -1.5% | 38,600 |
| 2022/05/24 | 4,510 | 4,510 | 4,390 | 4,420 | -80 | -1.8% | 43,400 |
| 2022/05/23 | 4,500 | 4,535 | 4,420 | 4,500 | +95 | +2.2% | 29,300 |
| 2022/05/20 | 4,390 | 4,440 | 4,320 | 4,405 | +35 | +0.8% | 35,300 |
| 2022/05/19 | 4,345 | 4,420 | 4,325 | 4,370 | -100 | -2.2% | 26,100 |
| 2022/05/18 | 4,430 | 4,470 | 4,385 | 4,470 | +65 | +1.5% | 35,400 |
| 2022/05/17 | 4,430 | 4,430 | 4,335 | 4,405 | +40 | +0.9% | 26,600 |
| 2022/05/16 | 4,300 | 4,460 | 4,275 | 4,365 | +85 | +2% | 49,000 |
| 2022/05/13 | 4,460 | 4,460 | 4,255 | 4,280 | -250 | -5.5% | 96,200 |
| 2022/05/12 | 4,705 | 4,725 | 4,510 | 4,530 | -240 | -5% | 41,800 |
| 2022/05/11 | 4,790 | 4,790 | 4,710 | 4,770 | -35 | -0.7% | 12,000 |
701～
750
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
