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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,895 | 4,950 | 4,850 | 4,880 | -15 | -0.3% | 24,000 |
| 2021/06/04 | 4,905 | 4,905 | 4,840 | 4,895 | -10 | -0.2% | 36,100 |
| 2021/06/03 | 5,010 | 5,010 | 4,900 | 4,905 | -95 | -1.9% | 52,300 |
| 2021/06/02 | 4,995 | 5,030 | 4,755 | 5,000 | +145 | +3% | 233,800 |
| 2021/06/01 | 4,740 | 4,875 | 4,735 | 4,855 | +115 | +2.4% | 65,200 |
| 2021/05/31 | 4,850 | 4,860 | 4,730 | 4,740 | -50 | -1% | 46,000 |
| 2021/05/28 | 4,760 | 4,805 | 4,725 | 4,790 | +50 | +1.1% | 30,000 |
| 2021/05/27 | 4,775 | 4,790 | 4,740 | 4,740 | -35 | -0.7% | 39,400 |
| 2021/05/26 | 4,875 | 4,875 | 4,775 | 4,775 | -105 | -2.2% | 24,100 |
| 2021/05/25 | 4,955 | 4,955 | 4,840 | 4,880 | -55 | -1.1% | 25,900 |
| 2021/05/24 | 4,900 | 4,985 | 4,900 | 4,935 | +5 | +0.1% | 16,900 |
| 2021/05/21 | 4,980 | 5,000 | 4,930 | 4,930 | -55 | -1.1% | 28,700 |
| 2021/05/20 | 4,955 | 5,000 | 4,930 | 4,985 | +35 | +0.7% | 25,000 |
| 2021/05/19 | 4,875 | 4,995 | 4,860 | 4,950 | +20 | +0.4% | 32,700 |
| 2021/05/18 | 4,785 | 4,940 | 4,750 | 4,930 | +145 | +3% | 39,100 |
| 2021/05/17 | 4,805 | 4,845 | 4,735 | 4,785 | -20 | -0.4% | 27,300 |
| 2021/05/14 | 4,640 | 4,805 | 4,640 | 4,805 | +205 | +4.5% | 23,400 |
| 2021/05/13 | 4,750 | 4,760 | 4,600 | 4,600 | -170 | -3.6% | 46,600 |
| 2021/05/12 | 4,755 | 4,850 | 4,725 | 4,770 | -30 | -0.6% | 25,100 |
| 2021/05/11 | 4,865 | 4,910 | 4,780 | 4,800 | -70 | -1.4% | 31,300 |
| 2021/05/10 | 4,800 | 4,890 | 4,760 | 4,870 | +100 | +2.1% | 22,200 |
| 2021/05/07 | 4,800 | 4,890 | 4,760 | 4,770 | +30 | +0.6% | 42,300 |
| 2021/05/06 | 4,740 | 4,825 | 4,700 | 4,740 | +60 | +1.3% | 41,300 |
| 2021/04/30 | 4,765 | 4,800 | 4,675 | 4,680 | -85 | -1.8% | 48,600 |
| 2021/04/28 | 4,695 | 4,805 | 4,650 | 4,765 | +70 | +1.5% | 117,300 |
| 2021/04/27 | 4,790 | 4,805 | 4,695 | 4,695 | -70 | -1.5% | 29,600 |
| 2021/04/26 | 4,790 | 4,790 | 4,725 | 4,765 | -5 | -0.1% | 40,600 |
| 2021/04/23 | 4,835 | 4,895 | 4,765 | 4,770 | -80 | -1.6% | 43,500 |
| 2021/04/22 | 4,905 | 4,955 | 4,845 | 4,850 | +15 | +0.3% | 38,100 |
| 2021/04/21 | 4,765 | 4,865 | 4,765 | 4,835 | +10 | +0.2% | 63,100 |
| 2021/04/20 | 4,835 | 4,850 | 4,760 | 4,825 | -60 | -1.2% | 54,200 |
| 2021/04/19 | 4,930 | 4,945 | 4,880 | 4,885 | -45 | -0.9% | 26,700 |
| 2021/04/16 | 4,960 | 4,965 | 4,905 | 4,930 | +10 | +0.2% | 18,800 |
| 2021/04/15 | 4,885 | 4,965 | 4,880 | 4,920 | +20 | +0.4% | 27,000 |
| 2021/04/14 | 4,885 | 4,920 | 4,860 | 4,900 | +15 | +0.3% | 36,400 |
| 2021/04/13 | 4,895 | 4,945 | 4,880 | 4,885 | -10 | -0.2% | 31,800 |
| 2021/04/12 | 4,950 | 5,060 | 4,890 | 4,895 | -5 | -0.1% | 39,600 |
| 2021/04/09 | 4,900 | 4,960 | 4,885 | 4,900 | ±0 | ±0% | 35,700 |
| 2021/04/08 | 4,940 | 4,940 | 4,875 | 4,900 | -45 | -0.9% | 30,400 |
| 2021/04/07 | 4,900 | 4,990 | 4,870 | 4,945 | +45 | +0.9% | 45,700 |
| 2021/04/06 | 5,020 | 5,020 | 4,850 | 4,900 | -95 | -1.9% | 52,300 |
| 2021/04/05 | 5,080 | 5,120 | 4,975 | 4,995 | -15 | -0.3% | 34,100 |
| 2021/04/02 | 5,030 | 5,060 | 4,980 | 5,010 | +50 | +1% | 29,700 |
| 2021/04/01 | 4,970 | 5,010 | 4,925 | 4,960 | +35 | +0.7% | 28,100 |
| 2021/03/31 | 5,070 | 5,070 | 4,925 | 4,925 | -195 | -3.8% | 70,100 |
| 2021/03/30 | 4,920 | 5,130 | 4,920 | 5,120 | +240 | +4.9% | 67,800 |
| 2021/03/29 | 4,985 | 4,985 | 4,845 | 4,880 | -30 | -0.6% | 48,700 |
| 2021/03/26 | 4,880 | 4,945 | 4,865 | 4,910 | -15 | -0.3% | 31,300 |
| 2021/03/25 | 4,825 | 4,955 | 4,800 | 4,925 | +165 | +3.5% | 35,100 |
| 2021/03/24 | 4,855 | 4,860 | 4,755 | 4,760 | -195 | -3.9% | 80,000 |
851～
900
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
