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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 2,874 | 3,035 | 2,869 | 2,982 | +126 | +4.4% | 35,500 |
| 2018/04/03 | 2,880 | 2,894 | 2,852 | 2,856 | -34 | -1.2% | 16,900 |
| 2018/04/02 | 2,900 | 2,913 | 2,890 | 2,890 | ±0 | ±0% | 6,700 |
| 2018/03/30 | 2,907 | 2,907 | 2,865 | 2,890 | +33 | +1.2% | 13,200 |
| 2018/03/29 | 2,881 | 2,903 | 2,814 | 2,857 | -7 | -0.2% | 18,600 |
| 2018/03/28 | 2,819 | 2,879 | 2,819 | 2,864 | +11 | +0.4% | 15,400 |
| 2018/03/27 | 2,800 | 2,861 | 2,800 | 2,853 | +87 | +3.1% | 17,800 |
| 2018/03/26 | 2,709 | 2,770 | 2,671 | 2,766 | +36 | +1.3% | 22,000 |
| 2018/03/23 | 2,751 | 2,771 | 2,710 | 2,730 | -59 | -2.1% | 24,900 |
| 2018/03/22 | 2,824 | 2,824 | 2,758 | 2,789 | -20 | -0.7% | 12,400 |
| 2018/03/20 | 2,820 | 2,843 | 2,763 | 2,809 | -3 | -0.1% | 19,400 |
| 2018/03/19 | 2,840 | 2,840 | 2,792 | 2,812 | -44 | -1.5% | 14,500 |
| 2018/03/16 | 2,912 | 2,912 | 2,832 | 2,856 | -46 | -1.6% | 13,400 |
| 2018/03/15 | 2,963 | 2,963 | 2,871 | 2,902 | -46 | -1.6% | 20,000 |
| 2018/03/14 | 2,950 | 2,979 | 2,851 | 2,948 | +13 | +0.4% | 24,700 |
| 2018/03/13 | 2,857 | 2,943 | 2,845 | 2,935 | +65 | +2.3% | 25,500 |
| 2018/03/12 | 2,956 | 2,959 | 2,851 | 2,870 | -72 | -2.4% | 28,800 |
| 2018/03/09 | 2,966 | 3,025 | 2,931 | 2,942 | +26 | +0.9% | 29,800 |
| 2018/03/08 | 2,956 | 2,967 | 2,910 | 2,916 | -38 | -1.3% | 14,500 |
| 2018/03/07 | 2,961 | 2,975 | 2,935 | 2,954 | -21 | -0.7% | 24,600 |
| 2018/03/06 | 2,963 | 2,998 | 2,951 | 2,975 | +34 | +1.2% | 21,800 |
| 2018/03/05 | 2,959 | 2,989 | 2,918 | 2,941 | -17 | -0.6% | 32,300 |
| 2018/03/02 | 2,960 | 2,980 | 2,940 | 2,958 | +1 | ±0% | 31,900 |
| 2018/03/01 | 3,005 | 3,050 | 2,951 | 2,957 | -143 | -4.6% | 74,600 |
| 2018/02/28 | 3,170 | 3,190 | 3,095 | 3,100 | -215 | -6.5% | 87,000 |
| 2018/02/27 | 3,410 | 3,410 | 3,290 | 3,315 | -40 | -1.2% | 26,400 |
| 2018/02/26 | 3,265 | 3,390 | 3,265 | 3,355 | +100 | +3.1% | 11,700 |
| 2018/02/23 | 3,250 | 3,275 | 3,250 | 3,255 | +35 | +1.1% | 8,400 |
| 2018/02/22 | 3,215 | 3,245 | 3,190 | 3,220 | +20 | +0.6% | 7,200 |
| 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 |
1751～
1800
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
