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 |
|---|---|---|---|---|---|---|---|
| 2021/07/13 | 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 |
| 2021/07/09 | 4,755 | 4,825 | 4,715 | 4,810 | -15 | -0.3% | 87,000 |
| 2021/07/08 | 4,905 | 4,945 | 4,825 | 4,825 | -60 | -1.2% | 51,700 |
| 2021/07/07 | 4,970 | 5,030 | 4,880 | 4,885 | -115 | -2.3% | 65,900 |
| 2021/07/06 | 5,020 | 5,030 | 4,965 | 5,000 | ±0 | ±0% | 31,400 |
| 2021/07/05 | 5,180 | 5,190 | 4,990 | 5,000 | -180 | -3.5% | 72,000 |
| 2021/07/02 | 4,955 | 5,180 | 4,940 | 5,180 | +235 | +4.8% | 108,600 |
| 2021/07/01 | 4,945 | 4,965 | 4,875 | 4,945 | +25 | +0.5% | 64,700 |
| 2021/06/30 | 4,745 | 4,940 | 4,720 | 4,920 | +215 | +4.6% | 110,600 |
| 2021/06/29 | 4,690 | 4,750 | 4,670 | 4,705 | -30 | -0.6% | 70,400 |
| 2021/06/28 | 4,710 | 4,745 | 4,655 | 4,735 | +75 | +1.6% | 53,700 |
| 2021/06/25 | 4,780 | 4,780 | 4,660 | 4,660 | -80 | -1.7% | 66,800 |
| 2021/06/24 | 4,780 | 4,780 | 4,700 | 4,740 | -60 | -1.3% | 50,800 |
| 2021/06/23 | 4,815 | 4,920 | 4,745 | 4,800 | -15 | -0.3% | 50,200 |
| 2021/06/22 | 4,785 | 4,840 | 4,715 | 4,815 | +100 | +2.1% | 46,700 |
| 2021/06/21 | 4,790 | 4,790 | 4,645 | 4,715 | -115 | -2.4% | 54,200 |
| 2021/06/18 | 4,970 | 4,975 | 4,820 | 4,830 | -140 | -2.8% | 39,700 |
| 2021/06/17 | 4,980 | 4,990 | 4,895 | 4,970 | -40 | -0.8% | 34,800 |
| 2021/06/16 | 4,920 | 5,020 | 4,875 | 5,010 | +45 | +0.9% | 43,000 |
| 2021/06/15 | 4,820 | 4,990 | 4,800 | 4,965 | +120 | +2.5% | 62,300 |
| 2021/06/14 | 4,890 | 4,890 | 4,810 | 4,845 | -45 | -0.9% | 25,800 |
| 2021/06/11 | 4,840 | 4,905 | 4,830 | 4,890 | +50 | +1% | 32,600 |
| 2021/06/10 | 4,920 | 4,920 | 4,820 | 4,840 | -80 | -1.6% | 38,800 |
| 2021/06/09 | 5,000 | 5,020 | 4,920 | 4,920 | -90 | -1.8% | 35,800 |
| 2021/06/08 | 4,860 | 5,030 | 4,850 | 5,010 | +130 | +2.7% | 54,500 |
| 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 |
951～
1000
件表示中 / 3712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 | 986,000円 | +17.7% | +25.3% | 2.23% | 12.96倍 | 1.51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 |
| ミツウロコＧＨＤ | 187,800円 | +8.1% | +24.9% | 2.98% | 12.04倍 | 1.07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 |
| 日本ライフＬ | 144,900円 | +4.8% | +5.4% | 3.73% | 10.86倍 | 1.69倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| ユアサ商 | 446,000円 | +4.1% | +12.4% | 4.26% | 7.81倍 | 0.86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 | 381,000円 | +5.9% | -1.2% | 3.78% | 8.53倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
