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 |
|---|---|---|---|---|---|---|---|
| 2021/09/24 | 5,720 | 5,810 | 5,720 | 5,730 | +60 | +1.1% | 31,300 |
| 2021/09/22 | 5,710 | 5,800 | 5,660 | 5,670 | -80 | -1.4% | 41,900 |
| 2021/09/21 | 5,600 | 5,790 | 5,550 | 5,750 | -40 | -0.7% | 30,600 |
| 2021/09/17 | 5,810 | 5,860 | 5,730 | 5,790 | -20 | -0.3% | 43,100 |
| 2021/09/16 | 5,630 | 5,900 | 5,620 | 5,810 | +180 | +3.2% | 90,700 |
| 2021/09/15 | 5,490 | 5,660 | 5,480 | 5,630 | +120 | +2.2% | 60,900 |
| 2021/09/14 | 5,350 | 5,530 | 5,350 | 5,510 | +140 | +2.6% | 42,500 |
| 2021/09/13 | 5,340 | 5,400 | 5,240 | 5,370 | +20 | +0.4% | 27,800 |
| 2021/09/10 | 5,370 | 5,420 | 5,320 | 5,350 | -70 | -1.3% | 39,200 |
| 2021/09/09 | 5,480 | 5,480 | 5,400 | 5,420 | -30 | -0.6% | 24,300 |
| 2021/09/08 | 5,450 | 5,560 | 5,450 | 5,450 | -100 | -1.8% | 46,300 |
| 2021/09/07 | 5,430 | 5,550 | 5,430 | 5,550 | +140 | +2.6% | 58,400 |
| 2021/09/06 | 5,290 | 5,420 | 5,220 | 5,410 | +220 | +4.2% | 57,500 |
| 2021/09/03 | 5,350 | 5,350 | 5,190 | 5,190 | -130 | -2.4% | 60,000 |
| 2021/09/02 | 4,930 | 5,390 | 4,885 | 5,320 | +190 | +3.7% | 243,500 |
| 2021/09/01 | 5,250 | 5,320 | 5,110 | 5,130 | -80 | -1.5% | 137,900 |
| 2021/08/31 | 5,420 | 5,420 | 5,180 | 5,210 | -240 | -4.4% | 103,800 |
| 2021/08/30 | 5,500 | 5,530 | 5,440 | 5,450 | +30 | +0.6% | 34,800 |
| 2021/08/27 | 5,400 | 5,430 | 5,340 | 5,420 | -10 | -0.2% | 30,800 |
| 2021/08/26 | 5,310 | 5,430 | 5,290 | 5,430 | +50 | +0.9% | 49,100 |
| 2021/08/25 | 5,450 | 5,580 | 5,300 | 5,380 | -70 | -1.3% | 123,100 |
| 2021/08/24 | 5,280 | 5,460 | 5,280 | 5,450 | +180 | +3.4% | 65,900 |
| 2021/08/23 | 5,170 | 5,270 | 5,160 | 5,270 | +160 | +3.1% | 53,100 |
| 2021/08/20 | 5,040 | 5,120 | 5,040 | 5,110 | +70 | +1.4% | 32,100 |
| 2021/08/19 | 5,030 | 5,080 | 5,020 | 5,040 | ±0 | ±0% | 17,200 |
| 2021/08/18 | 4,990 | 5,060 | 4,990 | 5,040 | ±0 | ±0% | 15,300 |
| 2021/08/17 | 5,150 | 5,180 | 5,030 | 5,040 | -100 | -1.9% | 27,400 |
| 2021/08/16 | 5,130 | 5,160 | 5,060 | 5,140 | +10 | +0.2% | 28,100 |
| 2021/08/13 | 5,000 | 5,130 | 4,990 | 5,130 | +100 | +2% | 33,300 |
| 2021/08/12 | 5,030 | 5,060 | 5,000 | 5,030 | -30 | -0.6% | 30,500 |
| 2021/08/11 | 5,080 | 5,130 | 5,030 | 5,060 | +20 | +0.4% | 36,200 |
| 2021/08/10 | 5,030 | 5,070 | 4,995 | 5,040 | +20 | +0.4% | 38,500 |
| 2021/08/06 | 5,020 | 5,040 | 4,980 | 5,020 | -50 | -1% | 26,100 |
| 2021/08/05 | 4,995 | 5,090 | 4,985 | 5,070 | +40 | +0.8% | 34,600 |
| 2021/08/04 | 5,050 | 5,070 | 4,990 | 5,030 | +35 | +0.7% | 24,900 |
| 2021/08/03 | 5,040 | 5,090 | 4,995 | 4,995 | -55 | -1.1% | 26,000 |
| 2021/08/02 | 4,965 | 5,060 | 4,895 | 5,050 | +20 | +0.4% | 66,800 |
| 2021/07/30 | 4,980 | 5,030 | 4,935 | 5,030 | +30 | +0.6% | 64,000 |
| 2021/07/29 | 5,090 | 5,090 | 4,970 | 5,000 | -90 | -1.8% | 56,000 |
| 2021/07/28 | 5,020 | 5,110 | 4,995 | 5,090 | +60 | +1.2% | 79,800 |
| 2021/07/27 | 4,920 | 5,040 | 4,890 | 5,030 | +145 | +3% | 130,600 |
| 2021/07/26 | 4,750 | 4,905 | 4,740 | 4,885 | +180 | +3.8% | 106,200 |
| 2021/07/21 | 4,725 | 4,760 | 4,665 | 4,705 | +30 | +0.6% | 60,700 |
| 2021/07/20 | 4,685 | 4,725 | 4,660 | 4,675 | -50 | -1.1% | 49,100 |
| 2021/07/19 | 4,660 | 4,735 | 4,565 | 4,725 | -195 | -4% | 183,900 |
| 2021/07/16 | 4,915 | 5,020 | 4,840 | 4,920 | +75 | +1.5% | 289,800 |
| 2021/07/15 | 4,890 | 4,890 | 4,820 | 4,845 | -50 | -1% | 101,000 |
| 2021/07/14 | 4,910 | 4,925 | 4,885 | 4,895 | -45 | -0.9% | 47,700 |
| 2021/07/13 | 4,915 | 4,995 | 4,905 | 4,940 | -10 | -0.2% | 57,900 |
| 2021/07/12 | 4,910 | 4,995 | 4,890 | 4,950 | +140 | +2.9% | 69,000 |
901～
950
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
