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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 3,310 | 3,310 | 3,235 | 3,260 | -35 | -1.1% | 20,600 |
| 2018/06/15 | 3,345 | 3,345 | 3,260 | 3,295 | -50 | -1.5% | 38,200 |
| 2018/06/14 | 3,320 | 3,355 | 3,300 | 3,345 | +5 | +0.1% | 14,900 |
| 2018/06/13 | 3,295 | 3,355 | 3,275 | 3,340 | +70 | +2.1% | 15,500 |
| 2018/06/12 | 3,345 | 3,345 | 3,265 | 3,270 | -50 | -1.5% | 18,200 |
| 2018/06/11 | 3,290 | 3,345 | 3,285 | 3,320 | +25 | +0.8% | 26,900 |
| 2018/06/08 | 3,255 | 3,315 | 3,255 | 3,295 | +5 | +0.2% | 28,400 |
| 2018/06/07 | 3,240 | 3,295 | 3,220 | 3,290 | +50 | +1.5% | 15,500 |
| 2018/06/06 | 3,245 | 3,285 | 3,225 | 3,240 | -25 | -0.8% | 20,600 |
| 2018/06/05 | 3,275 | 3,290 | 3,195 | 3,265 | -5 | -0.2% | 27,500 |
| 2018/06/04 | 3,280 | 3,285 | 3,180 | 3,270 | +25 | +0.8% | 43,600 |
| 2018/06/01 | 3,225 | 3,270 | 3,170 | 3,245 | +40 | +1.2% | 50,500 |
| 2018/05/31 | 3,100 | 3,215 | 3,085 | 3,205 | +145 | +4.7% | 86,200 |
| 2018/05/30 | 3,055 | 3,095 | 3,030 | 3,060 | -35 | -1.1% | 20,100 |
| 2018/05/29 | 3,070 | 3,120 | 3,050 | 3,095 | +25 | +0.8% | 14,000 |
| 2018/05/28 | 3,085 | 3,085 | 3,050 | 3,070 | ±0 | ±0% | 11,200 |
| 2018/05/25 | 3,110 | 3,120 | 3,065 | 3,070 | -35 | -1.1% | 10,900 |
| 2018/05/24 | 3,130 | 3,130 | 3,070 | 3,105 | -10 | -0.3% | 13,800 |
| 2018/05/23 | 3,100 | 3,140 | 3,080 | 3,115 | +10 | +0.3% | 18,600 |
| 2018/05/22 | 3,100 | 3,110 | 3,070 | 3,105 | ±0 | ±0% | 7,600 |
| 2018/05/21 | 3,100 | 3,130 | 3,080 | 3,105 | ±0 | ±0% | 18,800 |
| 2018/05/18 | 3,100 | 3,110 | 3,055 | 3,105 | ±0 | ±0% | 11,900 |
| 2018/05/17 | 3,140 | 3,140 | 3,040 | 3,105 | -40 | -1.3% | 20,100 |
| 2018/05/16 | 3,075 | 3,145 | 3,055 | 3,145 | +70 | +2.3% | 11,100 |
| 2018/05/15 | 3,105 | 3,105 | 3,045 | 3,075 | -30 | -1% | 15,500 |
| 2018/05/14 | 3,055 | 3,105 | 3,020 | 3,105 | +40 | +1.3% | 18,300 |
| 2018/05/11 | 3,040 | 3,075 | 3,030 | 3,065 | +25 | +0.8% | 7,900 |
| 2018/05/10 | 3,085 | 3,085 | 3,005 | 3,040 | -45 | -1.5% | 10,600 |
| 2018/05/09 | 3,075 | 3,140 | 3,065 | 3,085 | +25 | +0.8% | 16,200 |
| 2018/05/08 | 3,065 | 3,145 | 3,035 | 3,060 | -5 | -0.2% | 24,500 |
| 2018/05/07 | 3,020 | 3,085 | 3,020 | 3,065 | +50 | +1.7% | 7,700 |
| 2018/05/02 | 3,010 | 3,030 | 3,000 | 3,015 | +5 | +0.2% | 3,200 |
| 2018/05/01 | 3,040 | 3,040 | 3,005 | 3,010 | -45 | -1.5% | 4,600 |
| 2018/04/27 | 3,130 | 3,130 | 2,990 | 3,055 | -55 | -1.8% | 20,200 |
| 2018/04/26 | 3,050 | 3,150 | 3,015 | 3,110 | +85 | +2.8% | 20,000 |
| 2018/04/25 | 2,950 | 3,040 | 2,941 | 3,025 | +70 | +2.4% | 13,600 |
| 2018/04/24 | 2,923 | 3,000 | 2,923 | 2,955 | +13 | +0.4% | 14,800 |
| 2018/04/23 | 2,951 | 2,956 | 2,904 | 2,942 | +3 | +0.1% | 10,200 |
| 2018/04/20 | 2,928 | 2,949 | 2,895 | 2,939 | +33 | +1.1% | 9,900 |
| 2018/04/19 | 2,916 | 2,927 | 2,874 | 2,906 | -9 | -0.3% | 14,600 |
| 2018/04/18 | 2,887 | 2,939 | 2,870 | 2,915 | ±0 | ±0% | 16,400 |
| 2018/04/17 | 2,861 | 2,923 | 2,851 | 2,915 | +39 | +1.4% | 12,100 |
| 2018/04/16 | 2,888 | 2,928 | 2,847 | 2,876 | -7 | -0.2% | 13,800 |
| 2018/04/13 | 2,912 | 2,912 | 2,870 | 2,883 | +6 | +0.2% | 14,500 |
| 2018/04/12 | 2,907 | 2,907 | 2,855 | 2,877 | -30 | -1% | 10,800 |
| 2018/04/11 | 2,890 | 2,924 | 2,862 | 2,907 | +9 | +0.3% | 17,100 |
| 2018/04/10 | 2,903 | 2,917 | 2,889 | 2,898 | +4 | +0.1% | 9,400 |
| 2018/04/09 | 2,873 | 2,924 | 2,873 | 2,894 | +11 | +0.4% | 7,500 |
| 2018/04/06 | 2,930 | 2,949 | 2,880 | 2,883 | -47 | -1.6% | 20,200 |
| 2018/04/05 | 2,980 | 2,980 | 2,887 | 2,930 | -52 | -1.7% | 22,100 |
1701～
1750
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
