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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 3,315 | 3,345 | 3,265 | 3,270 | -20 | -0.6% | 5,200 |
| 2018/08/27 | 3,235 | 3,290 | 3,235 | 3,290 | +55 | +1.7% | 6,200 |
| 2018/08/24 | 3,245 | 3,270 | 3,225 | 3,235 | -10 | -0.3% | 5,100 |
| 2018/08/23 | 3,245 | 3,270 | 3,220 | 3,245 | ±0 | ±0% | 9,500 |
| 2018/08/22 | 3,255 | 3,285 | 3,240 | 3,245 | -10 | -0.3% | 7,800 |
| 2018/08/21 | 3,260 | 3,285 | 3,240 | 3,255 | -35 | -1.1% | 8,600 |
| 2018/08/20 | 3,350 | 3,355 | 3,290 | 3,290 | -105 | -3.1% | 6,500 |
| 2018/08/17 | 3,365 | 3,400 | 3,355 | 3,395 | +35 | +1% | 4,100 |
| 2018/08/16 | 3,390 | 3,425 | 3,340 | 3,360 | -60 | -1.8% | 7,900 |
| 2018/08/15 | 3,455 | 3,470 | 3,400 | 3,420 | -55 | -1.6% | 6,900 |
| 2018/08/14 | 3,390 | 3,485 | 3,390 | 3,475 | +95 | +2.8% | 7,300 |
| 2018/08/13 | 3,470 | 3,470 | 3,375 | 3,380 | -90 | -2.6% | 9,300 |
| 2018/08/10 | 3,515 | 3,530 | 3,455 | 3,470 | -45 | -1.3% | 11,200 |
| 2018/08/09 | 3,500 | 3,535 | 3,500 | 3,515 | +25 | +0.7% | 4,900 |
| 2018/08/08 | 3,505 | 3,540 | 3,480 | 3,490 | -55 | -1.6% | 10,700 |
| 2018/08/07 | 3,465 | 3,550 | 3,465 | 3,545 | +60 | +1.7% | 16,400 |
| 2018/08/06 | 3,460 | 3,520 | 3,460 | 3,485 | -30 | -0.9% | 6,100 |
| 2018/08/03 | 3,470 | 3,520 | 3,470 | 3,515 | +30 | +0.9% | 9,200 |
| 2018/08/02 | 3,490 | 3,525 | 3,485 | 3,485 | -5 | -0.1% | 7,200 |
| 2018/08/01 | 3,505 | 3,530 | 3,455 | 3,490 | -50 | -1.4% | 15,100 |
| 2018/07/31 | 3,475 | 3,540 | 3,435 | 3,540 | +20 | +0.6% | 24,000 |
| 2018/07/30 | 3,500 | 3,520 | 3,470 | 3,520 | +20 | +0.6% | 14,300 |
| 2018/07/27 | 3,490 | 3,515 | 3,475 | 3,500 | -25 | -0.7% | 15,700 |
| 2018/07/26 | 3,500 | 3,545 | 3,500 | 3,525 | +25 | +0.7% | 23,900 |
| 2018/07/25 | 3,555 | 3,580 | 3,480 | 3,500 | -35 | -1% | 31,400 |
| 2018/07/24 | 3,520 | 3,550 | 3,520 | 3,535 | -10 | -0.3% | 10,900 |
| 2018/07/23 | 3,470 | 3,570 | 3,465 | 3,545 | +65 | +1.9% | 26,500 |
| 2018/07/20 | 3,500 | 3,530 | 3,475 | 3,480 | -40 | -1.1% | 13,200 |
| 2018/07/19 | 3,520 | 3,575 | 3,510 | 3,520 | +50 | +1.4% | 34,400 |
| 2018/07/18 | 3,535 | 3,535 | 3,455 | 3,470 | -135 | -3.7% | 65,000 |
| 2018/07/17 | 3,615 | 3,650 | 3,535 | 3,605 | +110 | +3.1% | 181,800 |
| 2018/07/13 | 3,425 | 3,495 | 3,415 | 3,495 | +70 | +2% | 23,500 |
| 2018/07/12 | 3,535 | 3,545 | 3,410 | 3,425 | -80 | -2.3% | 42,700 |
| 2018/07/11 | 3,570 | 3,570 | 3,465 | 3,505 | -30 | -0.8% | 39,300 |
| 2018/07/10 | 3,585 | 3,615 | 3,535 | 3,535 | -15 | -0.4% | 28,200 |
| 2018/07/09 | 3,510 | 3,565 | 3,510 | 3,550 | +40 | +1.1% | 15,900 |
| 2018/07/06 | 3,485 | 3,570 | 3,445 | 3,510 | +40 | +1.2% | 27,800 |
| 2018/07/05 | 3,555 | 3,615 | 3,460 | 3,470 | -90 | -2.5% | 45,600 |
| 2018/07/04 | 3,650 | 3,655 | 3,555 | 3,560 | -95 | -2.6% | 26,500 |
| 2018/07/03 | 3,800 | 3,840 | 3,640 | 3,655 | -155 | -4.1% | 39,600 |
| 2018/07/02 | 3,860 | 3,930 | 3,810 | 3,810 | -40 | -1% | 37,800 |
| 2018/06/29 | 3,810 | 3,890 | 3,780 | 3,850 | +40 | +1% | 30,000 |
| 2018/06/28 | 3,770 | 3,820 | 3,730 | 3,810 | +40 | +1.1% | 27,100 |
| 2018/06/27 | 3,650 | 3,780 | 3,650 | 3,770 | +120 | +3.3% | 25,200 |
| 2018/06/26 | 3,665 | 3,665 | 3,585 | 3,650 | ±0 | ±0% | 34,900 |
| 2018/06/25 | 3,635 | 3,660 | 3,615 | 3,650 | +35 | +1% | 21,200 |
| 2018/06/22 | 3,585 | 3,640 | 3,555 | 3,615 | +10 | +0.3% | 28,300 |
| 2018/06/21 | 3,525 | 3,605 | 3,475 | 3,605 | +85 | +2.4% | 40,100 |
| 2018/06/20 | 3,320 | 3,535 | 3,250 | 3,520 | +240 | +7.3% | 67,300 |
| 2018/06/19 | 3,260 | 3,300 | 3,240 | 3,280 | +20 | +0.6% | 9,700 |
1651～
1700
件表示中 / 3715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 | 969,000円 | +17.7% | +25.3% | 2.27% | 11.10倍 | 1.48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 |
| あらた | 296,900円 | +1.4% | +15.3% | 3.77% | 8.47倍 | 0.85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 |
| 日本ライフＬ | 146,900円 | +4.8% | +5.4% | 3.68% | 11.01倍 | 1.72倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 蝶 理 | 393,000円 | +5.9% | -1.2% | 3.66% | 8.81倍 | 1.05倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| ユアサ商 | 445,000円 | +4.1% | +12.4% | 4.27% | 7.80倍 | 0.86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
