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 |
|---|---|---|---|---|---|---|---|
| 2021/04/28 | 4,695 | 4,805 | 4,650 | 4,765 | +70 | +1.5% | 117,300 |
| 2021/04/27 | 4,790 | 4,805 | 4,695 | 4,695 | -70 | -1.5% | 29,600 |
| 2021/04/26 | 4,790 | 4,790 | 4,725 | 4,765 | -5 | -0.1% | 40,600 |
| 2021/04/23 | 4,835 | 4,895 | 4,765 | 4,770 | -80 | -1.6% | 43,500 |
| 2021/04/22 | 4,905 | 4,955 | 4,845 | 4,850 | +15 | +0.3% | 38,100 |
| 2021/04/21 | 4,765 | 4,865 | 4,765 | 4,835 | +10 | +0.2% | 63,100 |
| 2021/04/20 | 4,835 | 4,850 | 4,760 | 4,825 | -60 | -1.2% | 54,200 |
| 2021/04/19 | 4,930 | 4,945 | 4,880 | 4,885 | -45 | -0.9% | 26,700 |
| 2021/04/16 | 4,960 | 4,965 | 4,905 | 4,930 | +10 | +0.2% | 18,800 |
| 2021/04/15 | 4,885 | 4,965 | 4,880 | 4,920 | +20 | +0.4% | 27,000 |
| 2021/04/14 | 4,885 | 4,920 | 4,860 | 4,900 | +15 | +0.3% | 36,400 |
| 2021/04/13 | 4,895 | 4,945 | 4,880 | 4,885 | -10 | -0.2% | 31,800 |
| 2021/04/12 | 4,950 | 5,060 | 4,890 | 4,895 | -5 | -0.1% | 39,600 |
| 2021/04/09 | 4,900 | 4,960 | 4,885 | 4,900 | ±0 | ±0% | 35,700 |
| 2021/04/08 | 4,940 | 4,940 | 4,875 | 4,900 | -45 | -0.9% | 30,400 |
| 2021/04/07 | 4,900 | 4,990 | 4,870 | 4,945 | +45 | +0.9% | 45,700 |
| 2021/04/06 | 5,020 | 5,020 | 4,850 | 4,900 | -95 | -1.9% | 52,300 |
| 2021/04/05 | 5,080 | 5,120 | 4,975 | 4,995 | -15 | -0.3% | 34,100 |
| 2021/04/02 | 5,030 | 5,060 | 4,980 | 5,010 | +50 | +1% | 29,700 |
| 2021/04/01 | 4,970 | 5,010 | 4,925 | 4,960 | +35 | +0.7% | 28,100 |
| 2021/03/31 | 5,070 | 5,070 | 4,925 | 4,925 | -195 | -3.8% | 70,100 |
| 2021/03/30 | 4,920 | 5,130 | 4,920 | 5,120 | +240 | +4.9% | 67,800 |
| 2021/03/29 | 4,985 | 4,985 | 4,845 | 4,880 | -30 | -0.6% | 48,700 |
| 2021/03/26 | 4,880 | 4,945 | 4,865 | 4,910 | -15 | -0.3% | 31,300 |
| 2021/03/25 | 4,825 | 4,955 | 4,800 | 4,925 | +165 | +3.5% | 35,100 |
| 2021/03/24 | 4,855 | 4,860 | 4,755 | 4,760 | -195 | -3.9% | 80,000 |
| 2021/03/23 | 5,100 | 5,130 | 4,955 | 4,955 | -135 | -2.7% | 47,800 |
| 2021/03/22 | 5,360 | 5,360 | 5,090 | 5,090 | -270 | -5% | 72,500 |
| 2021/03/19 | 5,060 | 5,360 | 5,050 | 5,360 | +230 | +4.5% | 112,300 |
| 2021/03/18 | 5,050 | 5,150 | 4,990 | 5,130 | +110 | +2.2% | 54,000 |
| 2021/03/17 | 5,110 | 5,110 | 4,985 | 5,020 | -130 | -2.5% | 46,200 |
| 2021/03/16 | 5,190 | 5,190 | 5,070 | 5,150 | +20 | +0.4% | 47,800 |
| 2021/03/15 | 5,170 | 5,240 | 5,100 | 5,130 | -20 | -0.4% | 39,900 |
| 2021/03/12 | 5,280 | 5,280 | 5,100 | 5,150 | -150 | -2.8% | 62,600 |
| 2021/03/11 | 5,120 | 5,320 | 5,100 | 5,300 | +160 | +3.1% | 73,500 |
| 2021/03/10 | 5,090 | 5,150 | 5,020 | 5,140 | +30 | +0.6% | 51,700 |
| 2021/03/09 | 5,010 | 5,240 | 4,980 | 5,110 | +60 | +1.2% | 122,600 |
| 2021/03/08 | 4,810 | 5,090 | 4,805 | 5,050 | +285 | +6% | 178,800 |
| 2021/03/05 | 4,770 | 4,815 | 4,520 | 4,765 | +105 | +2.3% | 254,800 |
| 2021/03/04 | 4,570 | 4,670 | 4,540 | 4,660 | +25 | +0.5% | 63,100 |
| 2021/03/03 | 4,570 | 4,655 | 4,560 | 4,635 | +5 | +0.1% | 29,800 |
| 2021/03/02 | 4,700 | 4,700 | 4,520 | 4,630 | -60 | -1.3% | 60,900 |
| 2021/03/01 | 4,565 | 4,695 | 4,565 | 4,690 | +195 | +4.3% | 65,000 |
| 2021/02/26 | 4,625 | 4,625 | 4,495 | 4,495 | -170 | -3.6% | 70,700 |
| 2021/02/25 | 4,580 | 4,700 | 4,540 | 4,665 | +135 | +3% | 75,700 |
| 2021/02/24 | 4,550 | 4,595 | 4,505 | 4,530 | -25 | -0.5% | 47,100 |
| 2021/02/22 | 4,530 | 4,610 | 4,520 | 4,555 | +65 | +1.4% | 53,100 |
| 2021/02/19 | 4,480 | 4,500 | 4,445 | 4,490 | -15 | -0.3% | 33,600 |
| 2021/02/18 | 4,565 | 4,565 | 4,500 | 4,505 | -60 | -1.3% | 36,900 |
| 2021/02/17 | 4,500 | 4,575 | 4,480 | 4,565 | +30 | +0.7% | 37,900 |
1001～
1050
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% | 11.30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 | 1.08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 | 1.70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% | 7.82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% | 8.54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
