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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 7,050 | 7,050 | 6,800 | 6,830 | -140 | -2% | 36,600 |
| 2024/09/05 | 6,860 | 7,040 | 6,810 | 6,970 | +30 | +0.4% | 56,000 |
| 2024/09/04 | 7,180 | 7,260 | 6,880 | 6,940 | -690 | -9% | 209,800 |
| 2024/09/03 | 7,620 | 7,720 | 7,530 | 7,630 | +140 | +1.9% | 96,300 |
| 2024/09/02 | 7,570 | 7,570 | 7,370 | 7,490 | +20 | +0.3% | 26,300 |
| 2024/08/30 | 7,460 | 7,530 | 7,430 | 7,470 | +40 | +0.5% | 26,000 |
| 2024/08/29 | 7,480 | 7,480 | 7,370 | 7,430 | -10 | -0.1% | 15,500 |
| 2024/08/28 | 7,480 | 7,510 | 7,360 | 7,440 | -30 | -0.4% | 12,500 |
| 2024/08/27 | 7,400 | 7,470 | 7,280 | 7,470 | +60 | +0.8% | 27,000 |
| 2024/08/26 | 7,290 | 7,570 | 7,290 | 7,410 | +170 | +2.3% | 31,700 |
| 2024/08/23 | 7,170 | 7,260 | 7,150 | 7,240 | ±0 | ±0% | 13,700 |
| 2024/08/22 | 7,250 | 7,270 | 7,160 | 7,240 | +70 | +1% | 16,700 |
| 2024/08/21 | 7,180 | 7,240 | 7,150 | 7,170 | -80 | -1.1% | 12,100 |
| 2024/08/20 | 7,250 | 7,300 | 7,150 | 7,250 | +80 | +1.1% | 17,000 |
| 2024/08/19 | 7,240 | 7,340 | 7,150 | 7,170 | -60 | -0.8% | 17,500 |
| 2024/08/16 | 7,190 | 7,320 | 7,190 | 7,230 | +130 | +1.8% | 15,100 |
| 2024/08/15 | 7,050 | 7,170 | 7,020 | 7,100 | +70 | +1% | 18,400 |
| 2024/08/14 | 7,150 | 7,150 | 7,020 | 7,030 | -20 | -0.3% | 13,000 |
| 2024/08/13 | 6,960 | 7,100 | 6,910 | 7,050 | +90 | +1.3% | 11,300 |
| 2024/08/09 | 6,920 | 6,980 | 6,840 | 6,960 | +140 | +2.1% | 35,600 |
| 2024/08/08 | 6,900 | 7,030 | 6,800 | 6,820 | -130 | -1.9% | 22,600 |
| 2024/08/07 | 6,790 | 7,130 | 6,790 | 6,950 | -40 | -0.6% | 33,500 |
| 2024/08/06 | 6,910 | 7,160 | 6,800 | 6,990 | +480 | +7.4% | 53,300 |
| 2024/08/05 | 7,040 | 7,040 | 6,460 | 6,510 | -680 | -9.5% | 47,800 |
| 2024/08/02 | 7,380 | 7,430 | 7,150 | 7,190 | -340 | -4.5% | 32,000 |
| 2024/08/01 | 7,700 | 7,750 | 7,500 | 7,530 | -310 | -4% | 26,500 |
| 2024/07/31 | 7,690 | 7,880 | 7,620 | 7,840 | +80 | +1% | 34,400 |
| 2024/07/30 | 7,940 | 7,940 | 7,730 | 7,760 | -170 | -2.1% | 41,900 |
| 2024/07/29 | 7,940 | 8,000 | 7,850 | 7,930 | +130 | +1.7% | 55,400 |
| 2024/07/26 | 7,890 | 7,940 | 7,560 | 7,800 | -130 | -1.6% | 62,900 |
| 2024/07/25 | 8,000 | 8,090 | 7,910 | 7,930 | -90 | -1.1% | 56,400 |
| 2024/07/24 | 7,980 | 8,110 | 7,960 | 8,020 | +10 | +0.1% | 37,100 |
| 2024/07/23 | 7,870 | 8,010 | 7,830 | 8,010 | +240 | +3.1% | 41,900 |
| 2024/07/22 | 8,200 | 8,260 | 7,750 | 7,770 | -490 | -5.9% | 75,500 |
| 2024/07/19 | 7,970 | 8,260 | 7,920 | 8,260 | +330 | +4.2% | 112,300 |
| 2024/07/18 | 7,720 | 8,070 | 7,680 | 7,930 | -10 | -0.1% | 149,700 |
| 2024/07/17 | 8,080 | 8,080 | 7,920 | 7,940 | -100 | -1.2% | 151,700 |
| 2024/07/16 | 8,030 | 8,100 | 7,980 | 8,040 | +40 | +0.5% | 65,600 |
| 2024/07/12 | 8,000 | 8,070 | 7,950 | 8,000 | +10 | +0.1% | 49,500 |
| 2024/07/11 | 8,030 | 8,070 | 7,970 | 7,990 | +10 | +0.1% | 38,000 |
| 2024/07/10 | 8,040 | 8,040 | 7,970 | 7,980 | -50 | -0.6% | 40,500 |
| 2024/07/09 | 8,000 | 8,070 | 7,930 | 8,030 | +30 | +0.4% | 40,400 |
| 2024/07/08 | 8,190 | 8,190 | 7,980 | 8,000 | -240 | -2.9% | 51,100 |
| 2024/07/05 | 8,330 | 8,330 | 8,240 | 8,240 | -90 | -1.1% | 29,000 |
| 2024/07/04 | 8,290 | 8,360 | 8,250 | 8,330 | +30 | +0.4% | 28,600 |
| 2024/07/03 | 8,320 | 8,390 | 8,270 | 8,300 | -40 | -0.5% | 30,400 |
| 2024/07/02 | 8,300 | 8,410 | 8,300 | 8,340 | ±0 | ±0% | 27,600 |
| 2024/07/01 | 8,440 | 8,450 | 8,300 | 8,340 | -30 | -0.4% | 25,400 |
| 2024/06/28 | 8,350 | 8,450 | 8,280 | 8,370 | +50 | +0.6% | 40,800 |
| 2024/06/27 | 8,280 | 8,450 | 8,280 | 8,320 | +110 | +1.3% | 57,100 |
51～
100
件表示中 / 3585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 | 690,000円 | +7.9% | +6.6% | 3.19% | 9.44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 | 447,500円 | +4.9% | +23.3% | 1.12% | 23.20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 | 244,100円 | +9.3% | +8.4% | 4.92% | 8.58倍 | 0.77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 | 187,500円 | -0.6% | -6.2% | 2.99% | 6.47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 |
| ＢＵＹＳＥＬＬ | 454,000円 | +45.3% | +50.3% | 0.66% | 29.63倍 | 7.11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
