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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 8,240 | 8,260 | 8,180 | 8,210 | ±0 | ±0% | 22,800 |
| 2024/06/25 | 7,960 | 8,210 | 7,950 | 8,210 | +250 | +3.1% | 31,600 |
| 2024/06/24 | 8,060 | 8,070 | 7,870 | 7,960 | -60 | -0.7% | 25,000 |
| 2024/06/21 | 8,120 | 8,200 | 8,010 | 8,020 | -160 | -2% | 39,800 |
| 2024/06/20 | 8,170 | 8,220 | 8,090 | 8,180 | +100 | +1.2% | 30,400 |
| 2024/06/19 | 7,830 | 8,080 | 7,780 | 8,080 | +250 | +3.2% | 42,600 |
| 2024/06/18 | 7,650 | 7,870 | 7,610 | 7,830 | +290 | +3.8% | 35,900 |
| 2024/06/17 | 7,600 | 7,600 | 7,460 | 7,540 | -110 | -1.4% | 25,500 |
| 2024/06/14 | 7,430 | 7,660 | 7,400 | 7,650 | +210 | +2.8% | 43,100 |
| 2024/06/13 | 7,600 | 7,620 | 7,440 | 7,440 | -130 | -1.7% | 26,300 |
| 2024/06/12 | 7,530 | 7,570 | 7,470 | 7,570 | +40 | +0.5% | 26,100 |
| 2024/06/11 | 7,390 | 7,530 | 7,390 | 7,530 | +160 | +2.2% | 35,900 |
| 2024/06/10 | 7,350 | 7,410 | 7,290 | 7,370 | +30 | +0.4% | 22,000 |
| 2024/06/07 | 7,200 | 7,380 | 7,190 | 7,340 | +170 | +2.4% | 53,700 |
| 2024/06/06 | 7,040 | 7,170 | 7,010 | 7,170 | +90 | +1.3% | 48,000 |
| 2024/06/05 | 7,400 | 7,420 | 7,050 | 7,080 | +190 | +2.8% | 267,700 |
| 2024/06/04 | 7,120 | 7,120 | 6,730 | 6,890 | -240 | -3.4% | 75,400 |
| 2024/06/03 | 7,180 | 7,180 | 7,080 | 7,130 | +10 | +0.1% | 21,300 |
| 2024/05/31 | 6,990 | 7,120 | 6,930 | 7,120 | +190 | +2.7% | 26,300 |
| 2024/05/30 | 6,890 | 6,930 | 6,860 | 6,930 | +30 | +0.4% | 23,300 |
| 2024/05/29 | 6,960 | 7,000 | 6,880 | 6,900 | -60 | -0.9% | 17,500 |
| 2024/05/28 | 6,970 | 6,980 | 6,930 | 6,960 | -10 | -0.1% | 10,900 |
| 2024/05/27 | 7,010 | 7,010 | 6,950 | 6,970 | +20 | +0.3% | 10,800 |
| 2024/05/24 | 6,990 | 7,030 | 6,950 | 6,950 | -70 | -1% | 13,400 |
| 2024/05/23 | 7,010 | 7,080 | 6,980 | 7,020 | ±0 | ±0% | 14,300 |
| 2024/05/22 | 7,060 | 7,090 | 7,020 | 7,020 | -50 | -0.7% | 14,100 |
| 2024/05/21 | 7,070 | 7,130 | 7,050 | 7,070 | -20 | -0.3% | 9,400 |
| 2024/05/20 | 7,110 | 7,130 | 7,050 | 7,090 | -30 | -0.4% | 15,600 |
| 2024/05/17 | 7,020 | 7,120 | 7,020 | 7,120 | +100 | +1.4% | 21,100 |
| 2024/05/16 | 7,070 | 7,070 | 7,010 | 7,020 | +10 | +0.1% | 18,700 |
| 2024/05/15 | 7,050 | 7,070 | 6,990 | 7,010 | -10 | -0.1% | 19,800 |
| 2024/05/14 | 7,040 | 7,090 | 7,000 | 7,020 | -20 | -0.3% | 15,400 |
| 2024/05/13 | 7,040 | 7,040 | 6,960 | 7,040 | -50 | -0.7% | 17,100 |
| 2024/05/10 | 7,110 | 7,130 | 7,030 | 7,090 | +50 | +0.7% | 17,700 |
| 2024/05/09 | 7,020 | 7,110 | 7,020 | 7,040 | +30 | +0.4% | 16,200 |
| 2024/05/08 | 6,960 | 7,010 | 6,960 | 7,010 | +50 | +0.7% | 9,800 |
| 2024/05/07 | 7,030 | 7,030 | 6,960 | 6,960 | -20 | -0.3% | 8,900 |
| 2024/05/02 | 6,980 | 7,010 | 6,940 | 6,980 | ±0 | ±0% | 11,500 |
| 2024/05/01 | 7,000 | 7,000 | 6,920 | 6,980 | -20 | -0.3% | 7,400 |
| 2024/04/30 | 7,000 | 7,000 | 6,870 | 7,000 | +90 | +1.3% | 22,600 |
| 2024/04/26 | 6,860 | 6,940 | 6,820 | 6,910 | +50 | +0.7% | 19,500 |
| 2024/04/25 | 6,890 | 6,950 | 6,810 | 6,860 | -30 | -0.4% | 15,900 |
| 2024/04/24 | 6,890 | 6,930 | 6,870 | 6,890 | ±0 | ±0% | 19,600 |
| 2024/04/23 | 6,820 | 6,900 | 6,820 | 6,890 | +60 | +0.9% | 12,500 |
| 2024/04/22 | 6,760 | 6,860 | 6,730 | 6,830 | +100 | +1.5% | 19,700 |
| 2024/04/19 | 6,880 | 6,910 | 6,710 | 6,730 | -140 | -2% | 25,300 |
| 2024/04/18 | 6,870 | 6,920 | 6,810 | 6,870 | +10 | +0.1% | 18,800 |
| 2024/04/17 | 6,930 | 6,960 | 6,860 | 6,860 | -70 | -1% | 17,900 |
| 2024/04/16 | 7,020 | 7,040 | 6,930 | 6,930 | -150 | -2.1% | 26,800 |
| 2024/04/15 | 7,100 | 7,120 | 7,010 | 7,080 | +60 | +0.9% | 20,600 |
101～
150
件表示中 / 3585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 | 689,000円 | +7.9% | +6.6% | 3.19% | 9.43倍 | 1.05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 | 447,000円 | +4.9% | +23.3% | 1.12% | 23.17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 | 244,100円 | +9.3% | +8.4% | 4.92% | 8.58倍 | 0.77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 | 187,900円 | -0.6% | -6.2% | 2.98% | 6.48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 |
| ＢＵＹＳＥＬＬ | 458,000円 | +45.3% | +50.3% | 0.66% | 29.89倍 | 7.17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 |
市場注目の銘柄
チャート関連のコラム
