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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 6,740 | 7,080 | 6,700 | 7,080 | -10 | -0.1% | 28,300 |
| 2025/04/10 | 7,150 | 7,190 | 6,940 | 7,090 | +390 | +5.8% | 37,100 |
| 2025/04/09 | 6,690 | 6,810 | 6,540 | 6,700 | -190 | -2.8% | 68,100 |
| 2025/04/08 | 6,720 | 6,940 | 6,720 | 6,890 | +470 | +7.3% | 42,200 |
| 2025/04/07 | 6,420 | 6,620 | 6,300 | 6,420 | -710 | -10% | 69,600 |
| 2025/04/04 | 7,370 | 7,410 | 6,880 | 7,130 | -330 | -4.4% | 114,200 |
| 2025/04/03 | 7,500 | 7,580 | 7,420 | 7,460 | -200 | -2.6% | 47,100 |
| 2025/04/02 | 7,720 | 7,750 | 7,600 | 7,660 | +10 | +0.1% | 21,900 |
| 2025/04/01 | 7,750 | 7,770 | 7,630 | 7,650 | -30 | -0.4% | 17,400 |
| 2025/03/31 | 7,670 | 7,850 | 7,650 | 7,680 | -140 | -1.8% | 28,000 |
| 2025/03/28 | 7,780 | 7,860 | 7,760 | 7,820 | -30 | -0.4% | 24,300 |
| 2025/03/27 | 7,790 | 7,890 | 7,750 | 7,850 | +60 | +0.8% | 23,300 |
| 2025/03/26 | 7,830 | 7,830 | 7,720 | 7,790 | -10 | -0.1% | 24,700 |
| 2025/03/25 | 7,780 | 7,820 | 7,740 | 7,800 | +20 | +0.3% | 12,900 |
| 2025/03/24 | 7,730 | 7,830 | 7,670 | 7,780 | +30 | +0.4% | 24,800 |
| 2025/03/21 | 7,930 | 7,930 | 7,750 | 7,750 | -260 | -3.2% | 36,400 |
| 2025/03/19 | 7,900 | 8,020 | 7,880 | 8,010 | ±0 | ±0% | 29,000 |
| 2025/03/18 | 8,100 | 8,100 | 8,000 | 8,010 | -70 | -0.9% | 23,000 |
| 2025/03/17 | 7,950 | 8,100 | 7,950 | 8,080 | +180 | +2.3% | 33,600 |
| 2025/03/14 | 7,820 | 7,940 | 7,810 | 7,900 | +130 | +1.7% | 51,600 |
| 2025/03/13 | 7,840 | 7,880 | 7,730 | 7,770 | -70 | -0.9% | 27,000 |
| 2025/03/12 | 7,780 | 7,860 | 7,780 | 7,840 | -50 | -0.6% | 23,000 |
| 2025/03/11 | 7,750 | 7,900 | 7,690 | 7,890 | +50 | +0.6% | 42,000 |
| 2025/03/10 | 7,930 | 7,990 | 7,830 | 7,840 | -90 | -1.1% | 35,000 |
| 2025/03/07 | 7,810 | 7,960 | 7,730 | 7,930 | +40 | +0.5% | 55,700 |
| 2025/03/06 | 7,700 | 7,950 | 7,670 | 7,890 | +240 | +3.1% | 114,600 |
| 2025/03/05 | 7,490 | 7,690 | 7,320 | 7,650 | +810 | +11.8% | 302,000 |
| 2025/03/04 | 6,890 | 6,930 | 6,820 | 6,840 | -120 | -1.7% | 41,700 |
| 2025/03/03 | 6,890 | 6,990 | 6,860 | 6,960 | +70 | +1% | 28,100 |
| 2025/02/28 | 6,880 | 6,910 | 6,840 | 6,890 | -40 | -0.6% | 27,600 |
| 2025/02/27 | 6,890 | 6,930 | 6,840 | 6,930 | +100 | +1.5% | 17,500 |
| 2025/02/26 | 6,840 | 6,910 | 6,780 | 6,830 | +40 | +0.6% | 26,500 |
| 2025/02/25 | 6,800 | 6,850 | 6,760 | 6,790 | -40 | -0.6% | 22,900 |
| 2025/02/21 | 6,890 | 6,980 | 6,790 | 6,830 | -80 | -1.2% | 17,000 |
| 2025/02/20 | 6,960 | 6,990 | 6,880 | 6,910 | -120 | -1.7% | 17,200 |
| 2025/02/19 | 7,090 | 7,120 | 7,010 | 7,030 | -50 | -0.7% | 11,900 |
| 2025/02/18 | 6,970 | 7,080 | 6,950 | 7,080 | +110 | +1.6% | 21,800 |
| 2025/02/17 | 6,970 | 7,040 | 6,930 | 6,970 | -10 | -0.1% | 20,500 |
| 2025/02/14 | 6,990 | 6,990 | 6,930 | 6,980 | +70 | +1% | 19,700 |
| 2025/02/13 | 6,860 | 6,950 | 6,840 | 6,910 | +100 | +1.5% | 13,200 |
| 2025/02/12 | 6,830 | 6,900 | 6,760 | 6,810 | +40 | +0.6% | 15,400 |
| 2025/02/10 | 6,820 | 6,840 | 6,760 | 6,770 | -30 | -0.4% | 11,500 |
| 2025/02/07 | 6,750 | 6,860 | 6,750 | 6,800 | +60 | +0.9% | 17,900 |
| 2025/02/06 | 6,660 | 6,770 | 6,650 | 6,740 | +80 | +1.2% | 16,900 |
| 2025/02/05 | 6,780 | 6,780 | 6,620 | 6,660 | -20 | -0.3% | 16,400 |
| 2025/02/04 | 6,800 | 6,830 | 6,670 | 6,680 | -50 | -0.7% | 20,800 |
| 2025/02/03 | 6,830 | 6,850 | 6,690 | 6,730 | -90 | -1.3% | 22,500 |
| 2025/01/31 | 6,890 | 6,890 | 6,750 | 6,820 | ±0 | ±0% | 16,800 |
| 2025/01/30 | 6,710 | 6,890 | 6,710 | 6,820 | +120 | +1.8% | 28,400 |
| 2025/01/29 | 6,740 | 6,760 | 6,690 | 6,700 | +10 | +0.1% | 12,400 |
101～
150
件表示中 / 3778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 | 1,154,000円 | +24.0% | +24.2% | 2.60% | 10.53倍 | 1.61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 | 401,000円 | +0.9% | -2.1% | 0.75% | 42.66倍 | 2.29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 | 215,700円 | +8.1% | +24.9% | 2.60% | 13.83倍 | 1.23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 | 314,500円 | +1.4% | +15.3% | 3.56% | 8.99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% | 8.98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
