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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,200 | 3,240 | 3,175 | 3,200 | +20 | +0.6% | 6,900 |
| 2018/02/20 | 3,185 | 3,220 | 3,160 | 3,180 | -5 | -0.2% | 7,400 |
| 2018/02/19 | 3,140 | 3,190 | 3,120 | 3,185 | +50 | +1.6% | 12,100 |
| 2018/02/16 | 3,115 | 3,190 | 3,115 | 3,135 | +25 | +0.8% | 13,100 |
| 2018/02/15 | 3,105 | 3,160 | 3,095 | 3,110 | +25 | +0.8% | 9,300 |
| 2018/02/14 | 3,145 | 3,185 | 3,080 | 3,085 | -60 | -1.9% | 10,700 |
| 2018/02/13 | 3,180 | 3,225 | 3,140 | 3,145 | -20 | -0.6% | 13,000 |
| 2018/02/09 | 3,135 | 3,200 | 3,135 | 3,165 | -95 | -2.9% | 14,600 |
| 2018/02/08 | 3,340 | 3,360 | 3,260 | 3,260 | -85 | -2.5% | 11,100 |
| 2018/02/07 | 3,315 | 3,395 | 3,315 | 3,345 | +45 | +1.4% | 40,000 |
| 2018/02/06 | 3,200 | 3,300 | 3,050 | 3,300 | +5 | +0.2% | 40,200 |
| 2018/02/05 | 3,325 | 3,355 | 3,295 | 3,295 | -65 | -1.9% | 19,900 |
| 2018/02/02 | 3,395 | 3,400 | 3,345 | 3,360 | -40 | -1.2% | 9,400 |
| 2018/02/01 | 3,365 | 3,405 | 3,355 | 3,400 | +25 | +0.7% | 11,200 |
| 2018/01/31 | 3,380 | 3,410 | 3,365 | 3,375 | -25 | -0.7% | 22,700 |
| 2018/01/30 | 3,415 | 3,415 | 3,385 | 3,400 | ±0 | ±0% | 15,100 |
| 2018/01/29 | 3,425 | 3,425 | 3,380 | 3,400 | -10 | -0.3% | 17,100 |
| 2018/01/26 | 3,410 | 3,420 | 3,390 | 3,410 | +35 | +1% | 22,100 |
| 2018/01/25 | 3,380 | 3,415 | 3,375 | 3,375 | -30 | -0.9% | 11,400 |
| 2018/01/24 | 3,390 | 3,425 | 3,375 | 3,405 | +15 | +0.4% | 24,200 |
| 2018/01/23 | 3,410 | 3,415 | 3,385 | 3,390 | -20 | -0.6% | 12,000 |
| 2018/01/22 | 3,370 | 3,410 | 3,370 | 3,410 | +15 | +0.4% | 11,700 |
| 2018/01/19 | 3,365 | 3,395 | 3,365 | 3,395 | +30 | +0.9% | 13,100 |
| 2018/01/18 | 3,405 | 3,405 | 3,350 | 3,365 | -15 | -0.4% | 11,800 |
| 2018/01/17 | 3,390 | 3,405 | 3,365 | 3,380 | +25 | +0.7% | 17,500 |
| 2018/01/16 | 3,335 | 3,355 | 3,295 | 3,355 | +25 | +0.8% | 14,500 |
| 2018/01/15 | 3,345 | 3,360 | 3,320 | 3,330 | -5 | -0.1% | 11,700 |
| 2018/01/12 | 3,305 | 3,350 | 3,295 | 3,335 | +15 | +0.5% | 20,200 |
| 2018/01/11 | 3,295 | 3,325 | 3,290 | 3,320 | +25 | +0.8% | 17,100 |
| 2018/01/10 | 3,290 | 3,310 | 3,270 | 3,295 | +30 | +0.9% | 10,000 |
| 2018/01/09 | 3,245 | 3,265 | 3,220 | 3,265 | +60 | +1.9% | 15,500 |
| 2018/01/05 | 3,185 | 3,215 | 3,165 | 3,205 | +20 | +0.6% | 10,400 |
| 2018/01/04 | 3,175 | 3,200 | 3,155 | 3,185 | +25 | +0.8% | 7,100 |
| 2017/12/29 | 3,210 | 3,210 | 3,140 | 3,160 | -45 | -1.4% | 17,300 |
| 2017/12/28 | 3,205 | 3,210 | 3,190 | 3,205 | +15 | +0.5% | 14,200 |
| 2017/12/27 | 3,190 | 3,200 | 3,175 | 3,190 | +15 | +0.5% | 6,100 |
| 2017/12/26 | 3,190 | 3,190 | 3,175 | 3,175 | -20 | -0.6% | 7,300 |
| 2017/12/25 | 3,200 | 3,240 | 3,180 | 3,195 | +30 | +0.9% | 11,500 |
| 2017/12/22 | 3,200 | 3,200 | 3,150 | 3,165 | -30 | -0.9% | 18,300 |
| 2017/12/21 | 3,200 | 3,215 | 3,170 | 3,195 | -15 | -0.5% | 11,200 |
| 2017/12/20 | 3,215 | 3,215 | 3,195 | 3,210 | -5 | -0.2% | 5,700 |
| 2017/12/19 | 3,225 | 3,230 | 3,180 | 3,215 | -10 | -0.3% | 11,900 |
| 2017/12/18 | 3,250 | 3,250 | 3,215 | 3,225 | -5 | -0.2% | 13,600 |
| 2017/12/15 | 3,230 | 3,235 | 3,195 | 3,230 | -20 | -0.6% | 15,700 |
| 2017/12/14 | 3,200 | 3,250 | 3,200 | 3,250 | +70 | +2.2% | 13,500 |
| 2017/12/13 | 3,210 | 3,215 | 3,170 | 3,180 | -30 | -0.9% | 15,400 |
| 2017/12/12 | 3,210 | 3,240 | 3,200 | 3,210 | -20 | -0.6% | 9,200 |
| 2017/12/11 | 3,230 | 3,230 | 3,200 | 3,230 | -20 | -0.6% | 9,400 |
| 2017/12/08 | 3,140 | 3,255 | 3,140 | 3,250 | +40 | +1.2% | 32,300 |
| 2017/12/07 | 3,185 | 3,230 | 3,185 | 3,210 | +25 | +0.8% | 8,000 |
1651～
1700
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
