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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,580 | 3,615 | 3,570 | 3,600 | +20 | +0.6% | 9,400 |
| 2019/05/17 | 3,545 | 3,600 | 3,535 | 3,580 | +105 | +3% | 16,300 |
| 2019/05/16 | 3,470 | 3,495 | 3,425 | 3,475 | +25 | +0.7% | 26,500 |
| 2019/05/15 | 3,410 | 3,450 | 3,365 | 3,450 | +55 | +1.6% | 11,500 |
| 2019/05/14 | 3,260 | 3,395 | 3,230 | 3,395 | +45 | +1.3% | 15,100 |
| 2019/05/13 | 3,395 | 3,430 | 3,350 | 3,350 | -80 | -2.3% | 16,900 |
| 2019/05/10 | 3,405 | 3,475 | 3,380 | 3,430 | -5 | -0.1% | 25,600 |
| 2019/05/09 | 3,485 | 3,485 | 3,405 | 3,435 | -50 | -1.4% | 26,700 |
| 2019/05/08 | 3,465 | 3,490 | 3,415 | 3,485 | +10 | +0.3% | 14,700 |
| 2019/05/07 | 3,550 | 3,550 | 3,430 | 3,475 | -75 | -2.1% | 22,100 |
| 2019/04/26 | 3,575 | 3,600 | 3,510 | 3,550 | -15 | -0.4% | 46,000 |
| 2019/04/25 | 3,440 | 3,630 | 3,430 | 3,565 | +115 | +3.3% | 71,000 |
| 2019/04/24 | 3,475 | 3,490 | 3,435 | 3,450 | ±0 | ±0% | 18,700 |
| 2019/04/23 | 3,485 | 3,520 | 3,415 | 3,450 | -40 | -1.1% | 20,400 |
| 2019/04/22 | 3,495 | 3,525 | 3,450 | 3,490 | ±0 | ±0% | 12,400 |
| 2019/04/19 | 3,440 | 3,510 | 3,420 | 3,490 | +65 | +1.9% | 18,700 |
| 2019/04/18 | 3,390 | 3,445 | 3,375 | 3,425 | +40 | +1.2% | 26,700 |
| 2019/04/17 | 3,400 | 3,410 | 3,335 | 3,385 | -15 | -0.4% | 35,000 |
| 2019/04/16 | 3,410 | 3,420 | 3,370 | 3,400 | -15 | -0.4% | 12,100 |
| 2019/04/15 | 3,405 | 3,430 | 3,370 | 3,415 | +80 | +2.4% | 22,700 |
| 2019/04/12 | 3,355 | 3,355 | 3,300 | 3,335 | +30 | +0.9% | 17,800 |
| 2019/04/11 | 3,225 | 3,325 | 3,205 | 3,305 | +80 | +2.5% | 14,900 |
| 2019/04/10 | 3,255 | 3,255 | 3,205 | 3,225 | -40 | -1.2% | 7,500 |
| 2019/04/09 | 3,195 | 3,270 | 3,175 | 3,265 | +65 | +2% | 20,500 |
| 2019/04/08 | 3,290 | 3,305 | 3,180 | 3,200 | -60 | -1.8% | 19,400 |
| 2019/04/05 | 3,275 | 3,400 | 3,250 | 3,260 | -60 | -1.8% | 20,900 |
| 2019/04/04 | 3,355 | 3,385 | 3,305 | 3,320 | -50 | -1.5% | 11,100 |
| 2019/04/03 | 3,345 | 3,400 | 3,345 | 3,370 | -10 | -0.3% | 13,200 |
| 2019/04/02 | 3,460 | 3,460 | 3,330 | 3,380 | -35 | -1% | 16,100 |
| 2019/04/01 | 3,335 | 3,445 | 3,320 | 3,415 | +160 | +4.9% | 27,400 |
| 2019/03/29 | 3,290 | 3,330 | 3,220 | 3,255 | -10 | -0.3% | 20,000 |
| 2019/03/28 | 3,290 | 3,290 | 3,250 | 3,265 | -25 | -0.8% | 17,700 |
| 2019/03/27 | 3,295 | 3,305 | 3,270 | 3,290 | +10 | +0.3% | 18,300 |
| 2019/03/26 | 3,190 | 3,280 | 3,175 | 3,280 | +90 | +2.8% | 35,000 |
| 2019/03/25 | 3,230 | 3,245 | 3,170 | 3,190 | -95 | -2.9% | 24,300 |
| 2019/03/22 | 3,350 | 3,350 | 3,285 | 3,285 | -60 | -1.8% | 34,100 |
| 2019/03/20 | 3,245 | 3,345 | 3,230 | 3,345 | +105 | +3.2% | 28,900 |
| 2019/03/19 | 3,250 | 3,265 | 3,190 | 3,240 | ±0 | ±0% | 20,400 |
| 2019/03/18 | 3,185 | 3,250 | 3,185 | 3,240 | +70 | +2.2% | 33,500 |
| 2019/03/15 | 3,060 | 3,215 | 3,060 | 3,170 | +105 | +3.4% | 46,300 |
| 2019/03/14 | 2,999 | 3,080 | 2,970 | 3,065 | +88 | +3% | 27,600 |
| 2019/03/13 | 2,965 | 2,992 | 2,955 | 2,977 | +12 | +0.4% | 14,200 |
| 2019/03/12 | 2,928 | 2,981 | 2,928 | 2,965 | +62 | +2.1% | 27,300 |
| 2019/03/11 | 2,820 | 2,914 | 2,820 | 2,903 | +97 | +3.5% | 19,100 |
| 2019/03/08 | 2,840 | 2,864 | 2,789 | 2,806 | -63 | -2.2% | 28,200 |
| 2019/03/07 | 2,865 | 2,872 | 2,829 | 2,869 | -16 | -0.6% | 16,200 |
| 2019/03/06 | 2,889 | 2,898 | 2,836 | 2,885 | -7 | -0.2% | 26,200 |
| 2019/03/05 | 2,800 | 2,900 | 2,796 | 2,892 | +92 | +3.3% | 43,500 |
| 2019/03/04 | 2,779 | 2,879 | 2,760 | 2,800 | +242 | +9.5% | 89,400 |
| 2019/03/01 | 2,532 | 2,598 | 2,521 | 2,558 | -11 | -0.4% | 20,300 |
1351～
1400
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
