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 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 4,910 | 4,980 | 4,890 | 4,935 | +25 | +0.5% | 16,600 |
| 2021/10/21 | 5,050 | 5,050 | 4,910 | 4,910 | -110 | -2.2% | 19,400 |
| 2021/10/20 | 5,090 | 5,150 | 4,995 | 5,020 | +10 | +0.2% | 27,000 |
| 2021/10/19 | 5,020 | 5,040 | 4,990 | 5,010 | -10 | -0.2% | 10,200 |
| 2021/10/18 | 5,060 | 5,060 | 4,995 | 5,020 | -40 | -0.8% | 15,100 |
| 2021/10/15 | 4,985 | 5,070 | 4,965 | 5,060 | +140 | +2.8% | 21,000 |
| 2021/10/14 | 5,020 | 5,030 | 4,895 | 4,920 | -80 | -1.6% | 25,400 |
| 2021/10/13 | 4,975 | 5,040 | 4,965 | 5,000 | +25 | +0.5% | 17,300 |
| 2021/10/12 | 5,060 | 5,060 | 4,940 | 4,975 | -85 | -1.7% | 27,000 |
| 2021/10/11 | 5,120 | 5,160 | 5,050 | 5,060 | +30 | +0.6% | 16,100 |
| 2021/10/08 | 5,080 | 5,110 | 5,030 | 5,030 | ±0 | ±0% | 24,100 |
| 2021/10/07 | 5,090 | 5,170 | 5,010 | 5,030 | -90 | -1.8% | 24,200 |
| 2021/10/06 | 5,190 | 5,320 | 5,100 | 5,120 | +30 | +0.6% | 48,400 |
| 2021/10/05 | 5,070 | 5,180 | 4,985 | 5,090 | -50 | -1% | 48,700 |
| 2021/10/04 | 5,300 | 5,330 | 5,130 | 5,140 | -140 | -2.7% | 21,700 |
| 2021/10/01 | 5,420 | 5,460 | 5,250 | 5,280 | -190 | -3.5% | 31,200 |
| 2021/09/30 | 5,690 | 5,690 | 5,460 | 5,470 | -120 | -2.1% | 39,500 |
| 2021/09/29 | 5,520 | 5,600 | 5,490 | 5,590 | -10 | -0.2% | 28,800 |
| 2021/09/28 | 5,670 | 5,670 | 5,510 | 5,600 | -90 | -1.6% | 30,700 |
| 2021/09/27 | 5,670 | 5,720 | 5,650 | 5,690 | -40 | -0.7% | 20,100 |
| 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 |
951～
1000
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 | 1,149,000円 | +24.0% | +24.2% | 2.61% | 10.49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 | 404,000円 | +0.9% | -2.1% | 0.74% | 42.99倍 | 2.30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 | 224,800円 | +8.1% | +24.9% | 2.49% | 14.42倍 | 1.29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 | 313,000円 | +1.4% | +15.3% | 3.58% | 8.95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 | 512,000円 | +4.1% | +12.4% | 3.71% | 8.97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
