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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 6,550 | 6,580 | 6,500 | 6,540 | -30 | -0.5% | 14,700 |
| 2024/12/18 | 6,590 | 6,630 | 6,570 | 6,570 | -20 | -0.3% | 13,700 |
| 2024/12/17 | 6,710 | 6,710 | 6,580 | 6,590 | -110 | -1.6% | 17,400 |
| 2024/12/16 | 6,750 | 6,800 | 6,700 | 6,700 | ±0 | ±0% | 20,800 |
| 2024/12/13 | 6,690 | 6,770 | 6,670 | 6,700 | -40 | -0.6% | 24,500 |
| 2024/12/12 | 6,700 | 6,820 | 6,700 | 6,740 | +50 | +0.7% | 25,300 |
| 2024/12/11 | 6,750 | 6,810 | 6,680 | 6,690 | ±0 | ±0% | 26,900 |
| 2024/12/10 | 6,770 | 6,790 | 6,680 | 6,690 | -100 | -1.5% | 15,400 |
| 2024/12/09 | 6,760 | 6,870 | 6,750 | 6,790 | -70 | -1% | 27,600 |
| 2024/12/06 | 6,700 | 6,860 | 6,630 | 6,860 | +230 | +3.5% | 68,100 |
| 2024/12/05 | 6,640 | 6,680 | 6,580 | 6,630 | +80 | +1.2% | 82,100 |
| 2024/12/04 | 6,450 | 6,620 | 6,370 | 6,550 | -400 | -5.8% | 223,900 |
| 2024/12/03 | 6,860 | 7,020 | 6,860 | 6,950 | ±0 | ±0% | 74,700 |
| 2024/12/02 | 7,030 | 7,040 | 6,930 | 6,950 | -20 | -0.3% | 22,900 |
| 2024/11/29 | 6,900 | 7,000 | 6,900 | 6,970 | +70 | +1% | 33,900 |
| 2024/11/28 | 6,860 | 6,900 | 6,840 | 6,900 | +90 | +1.3% | 9,800 |
| 2024/11/27 | 6,910 | 6,910 | 6,790 | 6,810 | -80 | -1.2% | 12,500 |
| 2024/11/26 | 6,840 | 6,920 | 6,840 | 6,890 | +50 | +0.7% | 12,000 |
| 2024/11/25 | 6,900 | 6,930 | 6,840 | 6,840 | -40 | -0.6% | 23,600 |
| 2024/11/22 | 6,870 | 6,920 | 6,840 | 6,880 | +20 | +0.3% | 8,700 |
| 2024/11/21 | 6,850 | 6,960 | 6,820 | 6,860 | +60 | +0.9% | 20,700 |
| 2024/11/20 | 6,610 | 6,850 | 6,610 | 6,800 | +240 | +3.7% | 36,800 |
| 2024/11/19 | 6,620 | 6,680 | 6,560 | 6,560 | -40 | -0.6% | 13,400 |
| 2024/11/18 | 6,690 | 6,720 | 6,590 | 6,600 | -70 | -1% | 13,600 |
| 2024/11/15 | 6,680 | 6,700 | 6,620 | 6,670 | +60 | +0.9% | 14,000 |
| 2024/11/14 | 6,610 | 6,700 | 6,610 | 6,610 | ±0 | ±0% | 11,200 |
| 2024/11/13 | 6,560 | 6,720 | 6,560 | 6,610 | +40 | +0.6% | 22,700 |
| 2024/11/12 | 6,580 | 6,640 | 6,530 | 6,570 | +30 | +0.5% | 30,300 |
| 2024/11/11 | 6,500 | 6,600 | 6,500 | 6,540 | +20 | +0.3% | 20,500 |
| 2024/11/08 | 6,650 | 6,700 | 6,520 | 6,520 | -60 | -0.9% | 32,200 |
| 2024/11/07 | 6,490 | 6,650 | 6,480 | 6,580 | +150 | +2.3% | 31,800 |
| 2024/11/06 | 6,470 | 6,500 | 6,430 | 6,430 | -40 | -0.6% | 15,300 |
| 2024/11/05 | 6,430 | 6,490 | 6,390 | 6,470 | +10 | +0.2% | 12,200 |
| 2024/11/01 | 6,570 | 6,570 | 6,430 | 6,460 | -110 | -1.7% | 10,900 |
| 2024/10/31 | 6,480 | 6,590 | 6,450 | 6,570 | +50 | +0.8% | 19,100 |
| 2024/10/30 | 6,550 | 6,580 | 6,480 | 6,520 | ±0 | ±0% | 34,300 |
| 2024/10/29 | 6,480 | 6,530 | 6,470 | 6,520 | ±0 | ±0% | 17,400 |
| 2024/10/28 | 6,410 | 6,520 | 6,380 | 6,520 | +50 | +0.8% | 15,100 |
| 2024/10/25 | 6,540 | 6,540 | 6,420 | 6,470 | -40 | -0.6% | 12,800 |
| 2024/10/24 | 6,480 | 6,530 | 6,410 | 6,510 | +40 | +0.6% | 13,500 |
| 2024/10/23 | 6,460 | 6,500 | 6,420 | 6,470 | +10 | +0.2% | 12,900 |
| 2024/10/22 | 6,600 | 6,600 | 6,460 | 6,460 | -140 | -2.1% | 20,800 |
| 2024/10/21 | 6,630 | 6,650 | 6,600 | 6,600 | -30 | -0.5% | 9,300 |
| 2024/10/18 | 6,620 | 6,660 | 6,610 | 6,630 | +10 | +0.2% | 10,600 |
| 2024/10/17 | 6,690 | 6,690 | 6,620 | 6,620 | -70 | -1% | 37,900 |
| 2024/10/16 | 6,740 | 6,770 | 6,690 | 6,690 | -150 | -2.2% | 22,000 |
| 2024/10/15 | 6,800 | 6,850 | 6,800 | 6,840 | +70 | +1% | 18,800 |
| 2024/10/11 | 6,780 | 6,830 | 6,760 | 6,770 | -10 | -0.1% | 17,500 |
| 2024/10/10 | 6,730 | 6,830 | 6,720 | 6,780 | +80 | +1.2% | 13,300 |
| 2024/10/09 | 6,710 | 6,770 | 6,670 | 6,700 | -10 | -0.1% | 17,000 |
101～
150
件表示中 / 3705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 | 840,000円 | +10.5% | +11.5% | 2.62% | 11.04倍 | 1.29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 |
| ＢＵＹＳＥＬＬ | 308,000円 | +66.7% | +66.0% | 0.65% | 23.77倍 | 7.41倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| 松田産業 | 329,500円 | +4.5% | +5.7% | 2.73% | 8.54倍 | 0.85倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| 東エレデバ | 277,300円 | -7.6% | -12.4% | 3.46% | 11.67倍 | 1.71倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| ドウシシャ | 228,000円 | +5.3% | +7.0% | 4.39% | 11.93倍 | 0.92倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
市場注目の銘柄
チャート関連のコラム
