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 |
|---|---|---|---|---|---|---|---|
| 2021/12/07 | 5,030 | 5,220 | 5,010 | 5,200 | ±0 | ±0% | 68,400 |
| 2021/12/06 | 5,330 | 5,330 | 5,040 | 5,200 | +570 | +12.3% | 199,900 |
| 2021/12/03 | 4,590 | 4,695 | 4,585 | 4,630 | -10 | -0.2% | 43,300 |
| 2021/12/02 | 4,710 | 4,820 | 4,615 | 4,640 | -60 | -1.3% | 29,800 |
| 2021/12/01 | 4,565 | 4,710 | 4,455 | 4,700 | +65 | +1.4% | 31,300 |
| 2021/11/30 | 4,690 | 4,735 | 4,605 | 4,635 | +55 | +1.2% | 35,000 |
| 2021/11/29 | 4,630 | 4,650 | 4,535 | 4,580 | -70 | -1.5% | 18,000 |
| 2021/11/26 | 4,750 | 4,750 | 4,650 | 4,650 | -100 | -2.1% | 19,600 |
| 2021/11/25 | 4,780 | 4,815 | 4,740 | 4,750 | -30 | -0.6% | 7,300 |
| 2021/11/24 | 4,775 | 4,810 | 4,715 | 4,780 | -20 | -0.4% | 11,100 |
| 2021/11/22 | 4,750 | 4,820 | 4,725 | 4,800 | +25 | +0.5% | 6,200 |
| 2021/11/19 | 4,805 | 4,810 | 4,760 | 4,775 | -35 | -0.7% | 7,500 |
| 2021/11/18 | 4,800 | 4,855 | 4,765 | 4,810 | +10 | +0.2% | 12,700 |
| 2021/11/17 | 4,920 | 4,920 | 4,800 | 4,800 | -80 | -1.6% | 9,700 |
| 2021/11/16 | 4,970 | 4,995 | 4,875 | 4,880 | -90 | -1.8% | 11,800 |
| 2021/11/15 | 4,940 | 4,970 | 4,895 | 4,970 | +30 | +0.6% | 11,200 |
| 2021/11/12 | 4,860 | 4,945 | 4,850 | 4,940 | +110 | +2.3% | 8,700 |
| 2021/11/11 | 4,815 | 4,870 | 4,815 | 4,830 | +10 | +0.2% | 4,900 |
| 2021/11/10 | 4,830 | 4,870 | 4,820 | 4,820 | -40 | -0.8% | 6,300 |
| 2021/11/09 | 4,920 | 4,920 | 4,830 | 4,860 | -40 | -0.8% | 9,800 |
| 2021/11/08 | 4,965 | 4,965 | 4,895 | 4,900 | +5 | +0.1% | 12,400 |
| 2021/11/05 | 5,050 | 5,110 | 4,890 | 4,895 | -325 | -6.2% | 31,800 |
| 2021/11/04 | 5,020 | 5,270 | 4,975 | 5,220 | +270 | +5.5% | 44,200 |
| 2021/11/02 | 4,900 | 4,960 | 4,900 | 4,950 | +5 | +0.1% | 15,400 |
| 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 |
851～
900
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
