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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 3,285 | 3,430 | 3,280 | 3,390 | +85 | +2.6% | 50,200 |
| 2017/11/28 | 3,305 | 3,340 | 3,285 | 3,305 | -10 | -0.3% | 24,100 |
| 2017/11/27 | 3,330 | 3,335 | 3,310 | 3,315 | -20 | -0.6% | 22,000 |
| 2017/11/24 | 3,355 | 3,365 | 3,335 | 3,335 | -35 | -1% | 16,700 |
| 2017/11/22 | 3,335 | 3,385 | 3,335 | 3,370 | -5 | -0.1% | 33,500 |
| 2017/11/21 | 3,375 | 3,390 | 3,350 | 3,375 | -10 | -0.3% | 11,600 |
| 2017/11/20 | 3,340 | 3,395 | 3,340 | 3,385 | +30 | +0.9% | 12,600 |
| 2017/11/17 | 3,355 | 3,375 | 3,340 | 3,355 | ±0 | ±0% | 14,900 |
| 2017/11/16 | 3,305 | 3,370 | 3,305 | 3,355 | +30 | +0.9% | 14,800 |
| 2017/11/15 | 3,355 | 3,355 | 3,315 | 3,325 | -30 | -0.9% | 29,700 |
| 2017/11/14 | 3,405 | 3,405 | 3,325 | 3,355 | -15 | -0.4% | 22,400 |
| 2017/11/13 | 3,370 | 3,385 | 3,355 | 3,370 | -25 | -0.7% | 10,000 |
| 2017/11/10 | 3,375 | 3,425 | 3,375 | 3,395 | -15 | -0.4% | 10,600 |
| 2017/11/09 | 3,435 | 3,440 | 3,380 | 3,410 | -10 | -0.3% | 24,400 |
| 2017/11/08 | 3,430 | 3,430 | 3,415 | 3,420 | -30 | -0.9% | 14,300 |
| 2017/11/07 | 3,470 | 3,475 | 3,440 | 3,450 | -55 | -1.6% | 19,000 |
| 2017/11/06 | 3,510 | 3,520 | 3,485 | 3,505 | -40 | -1.1% | 39,300 |
| 2017/11/02 | 3,550 | 3,560 | 3,525 | 3,545 | -20 | -0.6% | 15,800 |
| 2017/11/01 | 3,565 | 3,575 | 3,550 | 3,565 | -30 | -0.8% | 22,800 |
| 2017/10/31 | 3,580 | 3,600 | 3,560 | 3,595 | -15 | -0.4% | 18,500 |
| 2017/10/30 | 3,560 | 3,610 | 3,555 | 3,610 | +45 | +1.3% | 49,300 |
| 2017/10/27 | 3,535 | 3,570 | 3,535 | 3,565 | +30 | +0.8% | 38,500 |
| 2017/10/26 | 3,560 | 3,560 | 3,525 | 3,535 | -25 | -0.7% | 23,000 |
| 2017/10/25 | 3,560 | 3,590 | 3,550 | 3,560 | ±0 | ±0% | 35,100 |
| 2017/10/24 | 3,530 | 3,565 | 3,515 | 3,560 | +30 | +0.8% | 44,200 |
| 2017/10/23 | 3,520 | 3,565 | 3,495 | 3,530 | +10 | +0.3% | 61,300 |
| 2017/10/20 | 3,520 | 3,540 | 3,500 | 3,520 | -40 | -1.1% | 37,400 |
| 2017/10/19 | 3,570 | 3,580 | 3,540 | 3,560 | -35 | -1% | 27,500 |
| 2017/10/18 | 3,660 | 3,660 | 3,570 | 3,595 | -25 | -0.7% | 43,400 |
| 2017/10/17 | 3,705 | 3,705 | 3,600 | 3,620 | -85 | -2.3% | 41,700 |
| 2017/10/16 | 3,750 | 3,755 | 3,690 | 3,705 | -80 | -2.1% | 57,700 |
| 2017/10/13 | 3,745 | 3,795 | 3,720 | 3,785 | +20 | +0.5% | 37,700 |
| 2017/10/12 | 3,715 | 3,775 | 3,700 | 3,765 | +15 | +0.4% | 31,500 |
| 2017/10/11 | 3,765 | 3,775 | 3,730 | 3,750 | -5 | -0.1% | 34,200 |
| 2017/10/10 | 3,670 | 3,770 | 3,670 | 3,755 | +105 | +2.9% | 68,700 |
| 2017/10/06 | 3,625 | 3,650 | 3,615 | 3,650 | +40 | +1.1% | 27,700 |
| 2017/10/05 | 3,630 | 3,630 | 3,575 | 3,610 | -20 | -0.6% | 33,500 |
| 2017/10/04 | 3,610 | 3,650 | 3,560 | 3,630 | +25 | +0.7% | 41,600 |
| 2017/10/03 | 3,685 | 3,690 | 3,600 | 3,605 | -80 | -2.2% | 61,500 |
| 2017/10/02 | 3,715 | 3,735 | 3,645 | 3,685 | -25 | -0.7% | 39,000 |
| 2017/09/29 | 3,645 | 3,725 | 3,645 | 3,710 | +65 | +1.8% | 39,700 |
| 2017/09/28 | 3,600 | 3,665 | 3,570 | 3,645 | +50 | +1.4% | 43,100 |
| 2017/09/27 | 3,525 | 3,610 | 3,525 | 3,595 | +80 | +2.3% | 50,200 |
| 2017/09/26 | 3,480 | 3,525 | 3,480 | 3,515 | +70 | +2% | 62,100 |
| 2017/09/25 | 3,360 | 3,445 | 3,360 | 3,445 | +85 | +2.5% | 35,900 |
| 2017/09/22 | 3,400 | 3,405 | 3,360 | 3,360 | -20 | -0.6% | 38,400 |
| 2017/09/21 | 3,400 | 3,435 | 3,375 | 3,380 | -35 | -1% | 66,000 |
| 2017/09/20 | 3,440 | 3,440 | 3,395 | 3,415 | -40 | -1.2% | 52,600 |
| 2017/09/19 | 3,480 | 3,480 | 3,450 | 3,455 | -25 | -0.7% | 56,700 |
| 2017/09/15 | 3,490 | 3,505 | 3,455 | 3,480 | -20 | -0.6% | 76,500 |
1901～
1950
件表示中 / 3781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 | 1,170,000円 | +24.0% | +24.2% | 2.56% | 10.68倍 | 1.63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 |
| ミツウロコＧＨＤ | 226,400円 | +8.1% | +24.9% | 2.47% | 14.52倍 | 1.30倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| モスフード | 403,000円 | +0.9% | -2.1% | 0.74% | 42.88倍 | 2.30倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| あらた | 313,000円 | +1.4% | +15.3% | 3.58% | 8.95倍 | 0.90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 |
| ユアサ商 | 509,000円 | +4.1% | +12.4% | 3.73% | 8.92倍 | 0.98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
