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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,890 | 4,950 | 4,855 | 4,945 | +145 | +3% | 27,500 |
| 2021/10/29 | 4,765 | 4,805 | 4,710 | 4,800 | +25 | +0.5% | 23,800 |
| 2021/10/28 | 4,800 | 4,800 | 4,680 | 4,775 | -30 | -0.6% | 31,300 |
| 2021/10/27 | 4,835 | 4,855 | 4,805 | 4,805 | -30 | -0.6% | 13,000 |
| 2021/10/26 | 4,860 | 4,875 | 4,815 | 4,835 | -25 | -0.5% | 12,500 |
| 2021/10/25 | 4,935 | 4,955 | 4,860 | 4,860 | -75 | -1.5% | 13,200 |
| 2021/10/22 | 4,910 | 4,980 | 4,890 | 4,935 | +25 | +0.5% | 16,600 |
| 2021/10/21 | 5,050 | 5,050 | 4,910 | 4,910 | -110 | -2.2% | 19,400 |
| 2021/10/20 | 5,090 | 5,150 | 4,995 | 5,020 | +10 | +0.2% | 27,000 |
| 2021/10/19 | 5,020 | 5,040 | 4,990 | 5,010 | -10 | -0.2% | 10,200 |
| 2021/10/18 | 5,060 | 5,060 | 4,995 | 5,020 | -40 | -0.8% | 15,100 |
| 2021/10/15 | 4,985 | 5,070 | 4,965 | 5,060 | +140 | +2.8% | 21,000 |
| 2021/10/14 | 5,020 | 5,030 | 4,895 | 4,920 | -80 | -1.6% | 25,400 |
| 2021/10/13 | 4,975 | 5,040 | 4,965 | 5,000 | +25 | +0.5% | 17,300 |
| 2021/10/12 | 5,060 | 5,060 | 4,940 | 4,975 | -85 | -1.7% | 27,000 |
| 2021/10/11 | 5,120 | 5,160 | 5,050 | 5,060 | +30 | +0.6% | 16,100 |
| 2021/10/08 | 5,080 | 5,110 | 5,030 | 5,030 | ±0 | ±0% | 24,100 |
| 2021/10/07 | 5,090 | 5,170 | 5,010 | 5,030 | -90 | -1.8% | 24,200 |
| 2021/10/06 | 5,190 | 5,320 | 5,100 | 5,120 | +30 | +0.6% | 48,400 |
| 2021/10/05 | 5,070 | 5,180 | 4,985 | 5,090 | -50 | -1% | 48,700 |
| 2021/10/04 | 5,300 | 5,330 | 5,130 | 5,140 | -140 | -2.7% | 21,700 |
| 2021/10/01 | 5,420 | 5,460 | 5,250 | 5,280 | -190 | -3.5% | 31,200 |
| 2021/09/30 | 5,690 | 5,690 | 5,460 | 5,470 | -120 | -2.1% | 39,500 |
| 2021/09/29 | 5,520 | 5,600 | 5,490 | 5,590 | -10 | -0.2% | 28,800 |
| 2021/09/28 | 5,670 | 5,670 | 5,510 | 5,600 | -90 | -1.6% | 30,700 |
| 2021/09/27 | 5,670 | 5,720 | 5,650 | 5,690 | -40 | -0.7% | 20,100 |
| 2021/09/24 | 5,720 | 5,810 | 5,720 | 5,730 | +60 | +1.1% | 31,300 |
| 2021/09/22 | 5,710 | 5,800 | 5,660 | 5,670 | -80 | -1.4% | 41,900 |
| 2021/09/21 | 5,600 | 5,790 | 5,550 | 5,750 | -40 | -0.7% | 30,600 |
| 2021/09/17 | 5,810 | 5,860 | 5,730 | 5,790 | -20 | -0.3% | 43,100 |
| 2021/09/16 | 5,630 | 5,900 | 5,620 | 5,810 | +180 | +3.2% | 90,700 |
| 2021/09/15 | 5,490 | 5,660 | 5,480 | 5,630 | +120 | +2.2% | 60,900 |
| 2021/09/14 | 5,350 | 5,530 | 5,350 | 5,510 | +140 | +2.6% | 42,500 |
| 2021/09/13 | 5,340 | 5,400 | 5,240 | 5,370 | +20 | +0.4% | 27,800 |
| 2021/09/10 | 5,370 | 5,420 | 5,320 | 5,350 | -70 | -1.3% | 39,200 |
| 2021/09/09 | 5,480 | 5,480 | 5,400 | 5,420 | -30 | -0.6% | 24,300 |
| 2021/09/08 | 5,450 | 5,560 | 5,450 | 5,450 | -100 | -1.8% | 46,300 |
| 2021/09/07 | 5,430 | 5,550 | 5,430 | 5,550 | +140 | +2.6% | 58,400 |
| 2021/09/06 | 5,290 | 5,420 | 5,220 | 5,410 | +220 | +4.2% | 57,500 |
| 2021/09/03 | 5,350 | 5,350 | 5,190 | 5,190 | -130 | -2.4% | 60,000 |
| 2021/09/02 | 4,930 | 5,390 | 4,885 | 5,320 | +190 | +3.7% | 243,500 |
| 2021/09/01 | 5,250 | 5,320 | 5,110 | 5,130 | -80 | -1.5% | 137,900 |
| 2021/08/31 | 5,420 | 5,420 | 5,180 | 5,210 | -240 | -4.4% | 103,800 |
| 2021/08/30 | 5,500 | 5,530 | 5,440 | 5,450 | +30 | +0.6% | 34,800 |
| 2021/08/27 | 5,400 | 5,430 | 5,340 | 5,420 | -10 | -0.2% | 30,800 |
| 2021/08/26 | 5,310 | 5,430 | 5,290 | 5,430 | +50 | +0.9% | 49,100 |
| 2021/08/25 | 5,450 | 5,580 | 5,300 | 5,380 | -70 | -1.3% | 123,100 |
| 2021/08/24 | 5,280 | 5,460 | 5,280 | 5,450 | +180 | +3.4% | 65,900 |
| 2021/08/23 | 5,170 | 5,270 | 5,160 | 5,270 | +160 | +3.1% | 53,100 |
| 2021/08/20 | 5,040 | 5,120 | 5,040 | 5,110 | +70 | +1.4% | 32,100 |
751～
800
件表示中 / 3586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 | 688,000円 | +7.9% | +6.6% | 3.20% | 9.42倍 | 1.06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 |
| 正栄食 | 446,500円 | +4.9% | +23.3% | 1.12% | 23.15倍 | 1.42倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| レスター | 242,600円 | +9.3% | +8.4% | 4.95% | 8.53倍 | 0.76倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| カメイ | 186,900円 | -0.6% | -6.2% | 3.00% | 6.45倍 | 0.39倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| 立花エレテ | 266,900円 | -4.8% | -28.5% | 3.75% | 9.63倍 | 0.68倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
市場注目の銘柄
チャート関連のコラム
