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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 4,660 | 4,745 | 4,625 | 4,735 | +115 | +2.5% | 18,000 |
| 2022/03/22 | 4,645 | 4,670 | 4,585 | 4,620 | +30 | +0.7% | 21,300 |
| 2022/03/18 | 4,505 | 4,600 | 4,500 | 4,590 | +85 | +1.9% | 38,100 |
| 2022/03/17 | 4,485 | 4,625 | 4,460 | 4,505 | +5 | +0.1% | 19,900 |
| 2022/03/16 | 4,415 | 4,520 | 4,400 | 4,500 | +85 | +1.9% | 18,900 |
| 2022/03/15 | 4,345 | 4,450 | 4,345 | 4,415 | +140 | +3.3% | 15,400 |
| 2022/03/14 | 4,205 | 4,350 | 4,205 | 4,275 | +40 | +0.9% | 17,000 |
| 2022/03/11 | 4,285 | 4,285 | 4,165 | 4,235 | -140 | -3.2% | 19,300 |
| 2022/03/10 | 4,425 | 4,460 | 4,335 | 4,375 | +90 | +2.1% | 13,500 |
| 2022/03/09 | 4,205 | 4,400 | 4,205 | 4,285 | +150 | +3.6% | 32,100 |
| 2022/03/08 | 4,190 | 4,225 | 4,025 | 4,135 | -105 | -2.5% | 43,300 |
| 2022/03/07 | 4,420 | 4,480 | 4,205 | 4,240 | -340 | -7.4% | 47,100 |
| 2022/03/04 | 4,620 | 4,750 | 4,565 | 4,580 | -125 | -2.7% | 32,100 |
| 2022/03/03 | 4,645 | 4,750 | 4,645 | 4,705 | +60 | +1.3% | 19,600 |
| 2022/03/02 | 4,705 | 4,745 | 4,570 | 4,645 | -165 | -3.4% | 35,400 |
| 2022/03/01 | 4,710 | 4,840 | 4,710 | 4,810 | +50 | +1.1% | 19,800 |
| 2022/02/28 | 4,720 | 4,780 | 4,655 | 4,760 | +80 | +1.7% | 19,500 |
| 2022/02/25 | 4,620 | 4,705 | 4,590 | 4,680 | +50 | +1.1% | 17,500 |
| 2022/02/24 | 4,555 | 4,630 | 4,520 | 4,630 | +75 | +1.6% | 14,300 |
| 2022/02/22 | 4,580 | 4,605 | 4,520 | 4,555 | -40 | -0.9% | 13,700 |
| 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 |
851～
900
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
