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 |
|---|---|---|---|---|---|---|---|
| 2022/06/07 | 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 |
| 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 |
801～
850
件表示中 / 3780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 | 1,146,000円 | +24.0% | +24.2% | 2.62% | 10.46倍 | 1.60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 |
| モスフード | 400,000円 | +0.9% | -2.1% | 0.75% | 42.56倍 | 2.28倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| ミツウロコＧＨＤ | 223,600円 | +8.1% | +24.9% | 2.50% | 14.34倍 | 1.28倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| あらた | 314,500円 | +1.4% | +15.3% | 3.56% | 8.99倍 | 0.90倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| ユアサ商 | 513,000円 | +4.1% | +12.4% | 3.70% | 8.99倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
