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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 4,455 | 4,470 | 4,390 | 4,400 | -25 | -0.6% | 78,700 |
| 2021/01/06 | 4,325 | 4,455 | 4,315 | 4,425 | +155 | +3.6% | 120,900 |
| 2021/01/05 | 4,275 | 4,280 | 4,210 | 4,270 | ±0 | ±0% | 56,900 |
| 2021/01/04 | 4,230 | 4,290 | 4,170 | 4,270 | +35 | +0.8% | 36,800 |
| 2020/12/30 | 4,205 | 4,290 | 4,120 | 4,235 | +15 | +0.4% | 70,900 |
| 2020/12/29 | 4,150 | 4,265 | 4,150 | 4,220 | +75 | +1.8% | 54,300 |
| 2020/12/28 | 4,270 | 4,275 | 4,110 | 4,145 | -65 | -1.5% | 59,600 |
| 2020/12/25 | 4,235 | 4,290 | 4,190 | 4,210 | +20 | +0.5% | 36,500 |
| 2020/12/24 | 4,180 | 4,260 | 4,175 | 4,190 | -25 | -0.6% | 36,000 |
| 2020/12/23 | 4,060 | 4,235 | 4,045 | 4,215 | +85 | +2.1% | 66,500 |
| 2020/12/22 | 4,300 | 4,300 | 4,115 | 4,130 | -155 | -3.6% | 78,700 |
| 2020/12/21 | 4,365 | 4,415 | 4,270 | 4,285 | -80 | -1.8% | 56,000 |
| 2020/12/18 | 4,340 | 4,485 | 4,335 | 4,365 | +25 | +0.6% | 64,100 |
| 2020/12/17 | 4,365 | 4,420 | 4,335 | 4,340 | -20 | -0.5% | 37,900 |
| 2020/12/16 | 4,380 | 4,400 | 4,260 | 4,360 | -75 | -1.7% | 98,000 |
| 2020/12/15 | 4,495 | 4,560 | 4,405 | 4,435 | -35 | -0.8% | 67,600 |
| 2020/12/14 | 4,345 | 4,495 | 4,340 | 4,470 | +195 | +4.6% | 123,000 |
| 2020/12/11 | 4,270 | 4,325 | 4,255 | 4,275 | -60 | -1.4% | 72,100 |
| 2020/12/10 | 4,330 | 4,405 | 4,325 | 4,335 | -10 | -0.2% | 46,800 |
| 2020/12/09 | 4,425 | 4,465 | 4,295 | 4,345 | +25 | +0.6% | 78,500 |
| 2020/12/08 | 4,295 | 4,360 | 4,240 | 4,320 | -40 | -0.9% | 93,300 |
| 2020/12/07 | 4,540 | 4,550 | 4,325 | 4,360 | -130 | -2.9% | 125,700 |
| 2020/12/04 | 4,470 | 4,550 | 4,430 | 4,490 | -25 | -0.6% | 235,200 |
| 2020/12/03 | 4,660 | 4,770 | 4,475 | 4,515 | -725 | -13.8% | 353,100 |
| 2020/12/02 | 5,270 | 5,320 | 5,200 | 5,240 | +10 | +0.2% | 73,300 |
| 2020/12/01 | 5,160 | 5,280 | 5,130 | 5,230 | +100 | +1.9% | 61,000 |
| 2020/11/30 | 5,330 | 5,330 | 5,130 | 5,130 | -130 | -2.5% | 65,600 |
| 2020/11/27 | 5,220 | 5,290 | 5,220 | 5,260 | +10 | +0.2% | 54,100 |
| 2020/11/26 | 5,150 | 5,270 | 5,140 | 5,250 | +70 | +1.4% | 52,900 |
| 2020/11/25 | 5,270 | 5,360 | 5,180 | 5,180 | -60 | -1.1% | 63,800 |
| 2020/11/24 | 5,250 | 5,350 | 5,200 | 5,240 | -10 | -0.2% | 71,400 |
| 2020/11/20 | 5,110 | 5,260 | 5,100 | 5,250 | +120 | +2.3% | 34,800 |
| 2020/11/19 | 5,200 | 5,220 | 5,070 | 5,130 | -20 | -0.4% | 76,900 |
| 2020/11/18 | 5,190 | 5,270 | 5,150 | 5,150 | -60 | -1.2% | 35,800 |
| 2020/11/17 | 5,300 | 5,310 | 5,190 | 5,210 | -80 | -1.5% | 37,100 |
| 2020/11/16 | 5,310 | 5,340 | 5,250 | 5,290 | +40 | +0.8% | 42,800 |
| 2020/11/13 | 5,210 | 5,270 | 5,200 | 5,250 | -30 | -0.6% | 27,900 |
| 2020/11/12 | 5,390 | 5,410 | 5,260 | 5,280 | -120 | -2.2% | 41,300 |
| 2020/11/11 | 5,470 | 5,470 | 5,330 | 5,400 | -10 | -0.2% | 46,300 |
| 2020/11/10 | 5,430 | 5,500 | 5,360 | 5,410 | -50 | -0.9% | 56,900 |
| 2020/11/09 | 5,440 | 5,490 | 5,400 | 5,460 | +20 | +0.4% | 46,700 |
| 2020/11/06 | 5,360 | 5,450 | 5,330 | 5,440 | +80 | +1.5% | 60,900 |
| 2020/11/05 | 5,360 | 5,420 | 5,280 | 5,360 | +60 | +1.1% | 63,900 |
| 2020/11/04 | 5,180 | 5,330 | 5,180 | 5,300 | +190 | +3.7% | 72,800 |
| 2020/11/02 | 5,140 | 5,170 | 5,040 | 5,110 | -30 | -0.6% | 55,900 |
| 2020/10/30 | 5,370 | 5,380 | 5,090 | 5,140 | -280 | -5.2% | 82,200 |
| 2020/10/29 | 5,410 | 5,450 | 5,250 | 5,420 | -90 | -1.6% | 76,700 |
| 2020/10/28 | 5,530 | 5,570 | 5,450 | 5,510 | -60 | -1.1% | 66,300 |
| 2020/10/27 | 5,480 | 5,570 | 5,330 | 5,570 | +120 | +2.2% | 55,900 |
| 2020/10/26 | 5,560 | 5,640 | 5,440 | 5,450 | -70 | -1.3% | 84,900 |
951～
1000
件表示中 / 3586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 | 688,000円 | +7.9% | +6.6% | 3.20% | 9.42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 | 446,500円 | +4.9% | +23.3% | 1.12% | 23.15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 | 242,600円 | +9.3% | +8.4% | 4.95% | 8.53倍 | 0.76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 | 186,900円 | -0.6% | -6.2% | 3.00% | 6.45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 |
| 立花エレテ | 266,900円 | -4.8% | -28.5% | 3.75% | 9.63倍 | 0.68倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
市場注目の銘柄
チャート関連のコラム
