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 |
|---|---|---|---|---|---|---|---|
| 2021/03/15 | 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 |
| 2021/02/16 | 4,570 | 4,585 | 4,500 | 4,535 | -25 | -0.5% | 52,300 |
| 2021/02/15 | 4,555 | 4,575 | 4,520 | 4,560 | +25 | +0.6% | 43,400 |
| 2021/02/12 | 4,540 | 4,560 | 4,510 | 4,535 | +5 | +0.1% | 39,800 |
| 2021/02/10 | 4,550 | 4,560 | 4,515 | 4,530 | +10 | +0.2% | 43,300 |
| 2021/02/09 | 4,460 | 4,540 | 4,445 | 4,520 | +75 | +1.7% | 62,100 |
| 2021/02/08 | 4,410 | 4,450 | 4,400 | 4,445 | +60 | +1.4% | 47,800 |
| 2021/02/05 | 4,350 | 4,405 | 4,335 | 4,385 | +35 | +0.8% | 47,300 |
| 2021/02/04 | 4,325 | 4,375 | 4,315 | 4,350 | +50 | +1.2% | 50,200 |
| 2021/02/03 | 4,235 | 4,300 | 4,235 | 4,300 | +45 | +1.1% | 34,100 |
| 2021/02/02 | 4,165 | 4,255 | 4,150 | 4,255 | +130 | +3.2% | 37,700 |
| 2021/02/01 | 4,195 | 4,195 | 4,090 | 4,125 | -65 | -1.6% | 45,300 |
| 2021/01/29 | 4,250 | 4,280 | 4,160 | 4,190 | -60 | -1.4% | 68,600 |
| 2021/01/28 | 4,120 | 4,270 | 4,110 | 4,250 | +10 | +0.2% | 69,300 |
| 2021/01/27 | 4,110 | 4,260 | 4,080 | 4,240 | +155 | +3.8% | 99,300 |
| 2021/01/26 | 4,145 | 4,145 | 4,085 | 4,085 | -50 | -1.2% | 30,500 |
| 2021/01/25 | 4,115 | 4,155 | 4,090 | 4,135 | +10 | +0.2% | 42,400 |
| 2021/01/22 | 4,120 | 4,150 | 4,095 | 4,125 | -30 | -0.7% | 54,200 |
| 2021/01/21 | 4,130 | 4,185 | 4,110 | 4,155 | +5 | +0.1% | 55,600 |
| 2021/01/20 | 4,155 | 4,180 | 4,140 | 4,150 | -5 | -0.1% | 33,700 |
| 2021/01/19 | 4,205 | 4,225 | 4,155 | 4,155 | -65 | -1.5% | 41,900 |
| 2021/01/18 | 4,205 | 4,265 | 4,195 | 4,220 | +20 | +0.5% | 26,300 |
| 2021/01/15 | 4,260 | 4,280 | 4,190 | 4,200 | -120 | -2.8% | 83,400 |
| 2021/01/14 | 4,280 | 4,360 | 4,280 | 4,320 | +20 | +0.5% | 35,200 |
| 2021/01/13 | 4,295 | 4,330 | 4,260 | 4,300 | -5 | -0.1% | 45,800 |
| 2021/01/12 | 4,410 | 4,430 | 4,305 | 4,305 | -135 | -3% | 80,300 |
| 2021/01/08 | 4,410 | 4,490 | 4,410 | 4,440 | +40 | +0.9% | 90,400 |
| 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 |
1101～
1150
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 | 1,169,000円 | +24.0% | +24.2% | 2.57% | 10.67倍 | 1.63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 | 403,500円 | +0.9% | -2.1% | 0.74% | 42.93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 | 225,400円 | +8.1% | +24.9% | 2.48% | 14.46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 | 508,000円 | +4.1% | +12.4% | 3.74% | 8.90倍 | 0.98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
