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 |
|---|---|---|---|---|---|---|---|
| 2022/02/21 | 4,655 | 4,655 | 4,550 | 4,595 | -70 | -1.5% | 8,900 |
| 2022/02/18 | 4,575 | 4,685 | 4,555 | 4,665 | +20 | +0.4% | 11,700 |
| 2022/02/17 | 4,700 | 4,725 | 4,645 | 4,645 | -105 | -2.2% | 12,800 |
| 2022/02/16 | 4,735 | 4,775 | 4,675 | 4,750 | +85 | +1.8% | 14,500 |
| 2022/02/15 | 4,645 | 4,745 | 4,635 | 4,665 | -15 | -0.3% | 18,100 |
| 2022/02/14 | 4,710 | 4,710 | 4,625 | 4,680 | -90 | -1.9% | 12,100 |
| 2022/02/10 | 4,760 | 4,800 | 4,720 | 4,770 | +5 | +0.1% | 15,400 |
| 2022/02/09 | 4,655 | 4,765 | 4,600 | 4,765 | +170 | +3.7% | 18,300 |
| 2022/02/08 | 4,530 | 4,620 | 4,530 | 4,595 | ±0 | ±0% | 11,100 |
| 2022/02/07 | 4,650 | 4,665 | 4,585 | 4,595 | -40 | -0.9% | 15,100 |
| 2022/02/04 | 4,625 | 4,650 | 4,560 | 4,635 | +10 | +0.2% | 7,400 |
| 2022/02/03 | 4,705 | 4,705 | 4,605 | 4,625 | -80 | -1.7% | 12,000 |
| 2022/02/02 | 4,530 | 4,705 | 4,530 | 4,705 | +175 | +3.9% | 28,500 |
| 2022/02/01 | 4,530 | 4,625 | 4,505 | 4,530 | ±0 | ±0% | 12,900 |
| 2022/01/31 | 4,475 | 4,575 | 4,475 | 4,530 | +45 | +1% | 21,400 |
| 2022/01/28 | 4,390 | 4,485 | 4,380 | 4,485 | +135 | +3.1% | 20,300 |
| 2022/01/27 | 4,540 | 4,565 | 4,305 | 4,350 | -120 | -2.7% | 27,400 |
| 2022/01/26 | 4,505 | 4,535 | 4,470 | 4,470 | -45 | -1% | 10,400 |
| 2022/01/25 | 4,555 | 4,610 | 4,435 | 4,515 | -85 | -1.8% | 28,700 |
| 2022/01/24 | 4,460 | 4,610 | 4,450 | 4,600 | +85 | +1.9% | 8,800 |
| 2022/01/21 | 4,510 | 4,545 | 4,470 | 4,515 | -45 | -1% | 21,000 |
| 2022/01/20 | 4,560 | 4,645 | 4,545 | 4,560 | -30 | -0.7% | 20,600 |
| 2022/01/19 | 4,630 | 4,685 | 4,540 | 4,590 | -110 | -2.3% | 25,300 |
| 2022/01/18 | 4,805 | 4,840 | 4,700 | 4,700 | -105 | -2.2% | 17,600 |
| 2022/01/17 | 4,885 | 4,890 | 4,805 | 4,805 | -50 | -1% | 11,500 |
| 2022/01/14 | 4,965 | 4,965 | 4,820 | 4,855 | -65 | -1.3% | 25,100 |
| 2022/01/13 | 5,040 | 5,060 | 4,920 | 4,920 | -140 | -2.8% | 20,700 |
| 2022/01/12 | 5,040 | 5,110 | 5,040 | 5,060 | +20 | +0.4% | 7,600 |
| 2022/01/11 | 5,080 | 5,110 | 5,040 | 5,040 | -60 | -1.2% | 11,300 |
| 2022/01/07 | 5,140 | 5,200 | 5,020 | 5,100 | -20 | -0.4% | 17,800 |
| 2022/01/06 | 5,200 | 5,230 | 5,120 | 5,120 | -110 | -2.1% | 16,000 |
| 2022/01/05 | 5,290 | 5,290 | 5,200 | 5,230 | -50 | -0.9% | 13,200 |
| 2022/01/04 | 5,290 | 5,290 | 5,190 | 5,280 | +10 | +0.2% | 20,200 |
| 2021/12/30 | 5,250 | 5,300 | 5,240 | 5,270 | +50 | +1% | 21,400 |
| 2021/12/29 | 5,210 | 5,280 | 5,180 | 5,220 | ±0 | ±0% | 27,500 |
| 2021/12/28 | 5,120 | 5,220 | 5,110 | 5,220 | +110 | +2.2% | 18,000 |
| 2021/12/27 | 5,200 | 5,200 | 5,090 | 5,110 | -60 | -1.2% | 11,900 |
| 2021/12/24 | 5,100 | 5,230 | 5,100 | 5,170 | +30 | +0.6% | 14,300 |
| 2021/12/23 | 5,050 | 5,150 | 5,050 | 5,140 | +70 | +1.4% | 12,900 |
| 2021/12/22 | 5,180 | 5,190 | 5,060 | 5,070 | -110 | -2.1% | 12,600 |
| 2021/12/21 | 5,200 | 5,240 | 5,160 | 5,180 | +30 | +0.6% | 10,300 |
| 2021/12/20 | 5,190 | 5,200 | 5,140 | 5,150 | -60 | -1.2% | 15,100 |
| 2021/12/17 | 5,230 | 5,260 | 5,160 | 5,210 | -40 | -0.8% | 29,700 |
| 2021/12/16 | 5,300 | 5,300 | 5,230 | 5,250 | +10 | +0.2% | 16,800 |
| 2021/12/15 | 5,240 | 5,250 | 5,210 | 5,240 | +40 | +0.8% | 13,800 |
| 2021/12/14 | 5,230 | 5,290 | 5,190 | 5,200 | -20 | -0.4% | 25,200 |
| 2021/12/13 | 5,210 | 5,240 | 5,200 | 5,220 | +10 | +0.2% | 12,300 |
| 2021/12/10 | 5,220 | 5,280 | 5,160 | 5,210 | +10 | +0.2% | 32,900 |
| 2021/12/09 | 5,140 | 5,210 | 5,110 | 5,200 | +30 | +0.6% | 25,500 |
| 2021/12/08 | 5,200 | 5,230 | 5,140 | 5,170 | -30 | -0.6% | 34,200 |
801～
850
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
