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 |
|---|---|---|---|---|---|---|---|
| 2022/05/10 | 4,850 | 4,850 | 4,720 | 4,805 | -65 | -1.3% | 13,600 |
| 2022/05/09 | 4,925 | 4,935 | 4,845 | 4,870 | -90 | -1.8% | 14,600 |
| 2022/05/06 | 4,890 | 5,030 | 4,830 | 4,960 | +95 | +2% | 27,500 |
| 2022/05/02 | 4,805 | 4,870 | 4,795 | 4,865 | -45 | -0.9% | 17,600 |
| 2022/04/28 | 4,770 | 4,930 | 4,750 | 4,910 | +135 | +2.8% | 27,800 |
| 2022/04/27 | 4,730 | 4,810 | 4,695 | 4,775 | +40 | +0.8% | 32,900 |
| 2022/04/26 | 4,730 | 4,775 | 4,680 | 4,735 | +55 | +1.2% | 13,600 |
| 2022/04/25 | 4,650 | 4,730 | 4,650 | 4,680 | -40 | -0.8% | 20,800 |
| 2022/04/22 | 4,705 | 4,735 | 4,605 | 4,720 | -30 | -0.6% | 15,000 |
| 2022/04/21 | 4,720 | 4,765 | 4,715 | 4,750 | +30 | +0.6% | 16,100 |
| 2022/04/20 | 4,655 | 4,760 | 4,625 | 4,720 | +95 | +2.1% | 22,900 |
| 2022/04/19 | 4,585 | 4,650 | 4,540 | 4,625 | +45 | +1% | 15,700 |
| 2022/04/18 | 4,655 | 4,655 | 4,500 | 4,580 | -75 | -1.6% | 15,700 |
| 2022/04/15 | 4,630 | 4,685 | 4,580 | 4,655 | +25 | +0.5% | 10,600 |
| 2022/04/14 | 4,645 | 4,665 | 4,580 | 4,630 | +25 | +0.5% | 5,300 |
| 2022/04/13 | 4,515 | 4,635 | 4,515 | 4,605 | +90 | +2% | 18,700 |
| 2022/04/12 | 4,540 | 4,570 | 4,500 | 4,515 | -105 | -2.3% | 14,100 |
| 2022/04/11 | 4,635 | 4,675 | 4,565 | 4,620 | -15 | -0.3% | 11,200 |
| 2022/04/08 | 4,555 | 4,660 | 4,550 | 4,635 | +130 | +2.9% | 21,100 |
| 2022/04/07 | 4,520 | 4,520 | 4,430 | 4,505 | -85 | -1.9% | 18,300 |
| 2022/04/06 | 4,690 | 4,690 | 4,585 | 4,590 | -120 | -2.5% | 18,800 |
| 2022/04/05 | 4,730 | 4,770 | 4,660 | 4,710 | -20 | -0.4% | 21,000 |
| 2022/04/04 | 4,730 | 4,745 | 4,705 | 4,730 | -70 | -1.5% | 10,900 |
| 2022/04/01 | 4,790 | 4,870 | 4,770 | 4,800 | -60 | -1.2% | 17,000 |
| 2022/03/31 | 4,985 | 4,985 | 4,840 | 4,860 | -115 | -2.3% | 19,200 |
| 2022/03/30 | 4,925 | 5,010 | 4,900 | 4,975 | +50 | +1% | 29,300 |
| 2022/03/29 | 4,850 | 4,945 | 4,850 | 4,925 | +75 | +1.5% | 31,000 |
| 2022/03/28 | 4,770 | 4,880 | 4,700 | 4,850 | +150 | +3.2% | 22,700 |
| 2022/03/25 | 4,735 | 4,805 | 4,700 | 4,700 | -45 | -0.9% | 14,700 |
| 2022/03/24 | 4,690 | 4,760 | 4,630 | 4,745 | +10 | +0.2% | 13,800 |
| 2022/03/23 | 4,660 | 4,745 | 4,625 | 4,735 | +115 | +2.5% | 18,000 |
| 2022/03/22 | 4,645 | 4,670 | 4,585 | 4,620 | +30 | +0.7% | 21,300 |
| 2022/03/18 | 4,505 | 4,600 | 4,500 | 4,590 | +85 | +1.9% | 38,100 |
| 2022/03/17 | 4,485 | 4,625 | 4,460 | 4,505 | +5 | +0.1% | 19,900 |
| 2022/03/16 | 4,415 | 4,520 | 4,400 | 4,500 | +85 | +1.9% | 18,900 |
| 2022/03/15 | 4,345 | 4,450 | 4,345 | 4,415 | +140 | +3.3% | 15,400 |
| 2022/03/14 | 4,205 | 4,350 | 4,205 | 4,275 | +40 | +0.9% | 17,000 |
| 2022/03/11 | 4,285 | 4,285 | 4,165 | 4,235 | -140 | -3.2% | 19,300 |
| 2022/03/10 | 4,425 | 4,460 | 4,335 | 4,375 | +90 | +2.1% | 13,500 |
| 2022/03/09 | 4,205 | 4,400 | 4,205 | 4,285 | +150 | +3.6% | 32,100 |
| 2022/03/08 | 4,190 | 4,225 | 4,025 | 4,135 | -105 | -2.5% | 43,300 |
| 2022/03/07 | 4,420 | 4,480 | 4,205 | 4,240 | -340 | -7.4% | 47,100 |
| 2022/03/04 | 4,620 | 4,750 | 4,565 | 4,580 | -125 | -2.7% | 32,100 |
| 2022/03/03 | 4,645 | 4,750 | 4,645 | 4,705 | +60 | +1.3% | 19,600 |
| 2022/03/02 | 4,705 | 4,745 | 4,570 | 4,645 | -165 | -3.4% | 35,400 |
| 2022/03/01 | 4,710 | 4,840 | 4,710 | 4,810 | +50 | +1.1% | 19,800 |
| 2022/02/28 | 4,720 | 4,780 | 4,655 | 4,760 | +80 | +1.7% | 19,500 |
| 2022/02/25 | 4,620 | 4,705 | 4,590 | 4,680 | +50 | +1.1% | 17,500 |
| 2022/02/24 | 4,555 | 4,630 | 4,520 | 4,630 | +75 | +1.6% | 14,300 |
| 2022/02/22 | 4,580 | 4,605 | 4,520 | 4,555 | -40 | -0.9% | 13,700 |
751～
800
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
