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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 6,750 | 6,780 | 6,690 | 6,710 | -80 | -1.2% | 13,600 |
| 2024/10/07 | 6,810 | 6,840 | 6,730 | 6,790 | +60 | +0.9% | 15,700 |
| 2024/10/04 | 6,740 | 6,770 | 6,720 | 6,730 | +30 | +0.4% | 16,400 |
| 2024/10/03 | 6,860 | 6,860 | 6,700 | 6,700 | -30 | -0.4% | 22,500 |
| 2024/10/02 | 6,750 | 6,830 | 6,730 | 6,730 | -120 | -1.8% | 31,900 |
| 2024/10/01 | 6,870 | 6,880 | 6,780 | 6,850 | +50 | +0.7% | 16,500 |
| 2024/09/30 | 6,810 | 6,820 | 6,720 | 6,800 | -110 | -1.6% | 24,800 |
| 2024/09/27 | 6,940 | 6,940 | 6,850 | 6,910 | +20 | +0.3% | 24,600 |
| 2024/09/26 | 6,810 | 6,890 | 6,800 | 6,890 | +120 | +1.8% | 41,100 |
| 2024/09/25 | 6,780 | 6,830 | 6,700 | 6,770 | -30 | -0.4% | 20,400 |
| 2024/09/24 | 6,760 | 6,850 | 6,700 | 6,800 | +70 | +1% | 23,500 |
| 2024/09/20 | 6,800 | 6,800 | 6,720 | 6,730 | -60 | -0.9% | 38,300 |
| 2024/09/19 | 6,800 | 6,860 | 6,750 | 6,790 | +60 | +0.9% | 18,400 |
| 2024/09/18 | 6,690 | 6,760 | 6,660 | 6,730 | +70 | +1.1% | 18,800 |
| 2024/09/17 | 6,710 | 6,720 | 6,600 | 6,660 | +10 | +0.2% | 22,900 |
| 2024/09/13 | 6,710 | 6,750 | 6,650 | 6,650 | -60 | -0.9% | 25,500 |
| 2024/09/12 | 6,800 | 6,800 | 6,700 | 6,710 | +80 | +1.2% | 20,000 |
| 2024/09/11 | 6,620 | 6,760 | 6,610 | 6,630 | -80 | -1.2% | 23,600 |
| 2024/09/10 | 6,700 | 6,800 | 6,680 | 6,710 | +10 | +0.1% | 17,400 |
| 2024/09/09 | 6,600 | 6,760 | 6,540 | 6,700 | -130 | -1.9% | 45,000 |
| 2024/09/06 | 7,050 | 7,050 | 6,800 | 6,830 | -140 | -2% | 36,600 |
| 2024/09/05 | 6,860 | 7,040 | 6,810 | 6,970 | +30 | +0.4% | 56,000 |
| 2024/09/04 | 7,180 | 7,260 | 6,880 | 6,940 | -690 | -9% | 209,800 |
| 2024/09/03 | 7,620 | 7,720 | 7,530 | 7,630 | +140 | +1.9% | 96,300 |
| 2024/09/02 | 7,570 | 7,570 | 7,370 | 7,490 | +20 | +0.3% | 26,300 |
| 2024/08/30 | 7,460 | 7,530 | 7,430 | 7,470 | +40 | +0.5% | 26,000 |
| 2024/08/29 | 7,480 | 7,480 | 7,370 | 7,430 | -10 | -0.1% | 15,500 |
| 2024/08/28 | 7,480 | 7,510 | 7,360 | 7,440 | -30 | -0.4% | 12,500 |
| 2024/08/27 | 7,400 | 7,470 | 7,280 | 7,470 | +60 | +0.8% | 27,000 |
| 2024/08/26 | 7,290 | 7,570 | 7,290 | 7,410 | +170 | +2.3% | 31,700 |
| 2024/08/23 | 7,170 | 7,260 | 7,150 | 7,240 | ±0 | ±0% | 13,700 |
| 2024/08/22 | 7,250 | 7,270 | 7,160 | 7,240 | +70 | +1% | 16,700 |
| 2024/08/21 | 7,180 | 7,240 | 7,150 | 7,170 | -80 | -1.1% | 12,100 |
| 2024/08/20 | 7,250 | 7,300 | 7,150 | 7,250 | +80 | +1.1% | 17,000 |
| 2024/08/19 | 7,240 | 7,340 | 7,150 | 7,170 | -60 | -0.8% | 17,500 |
| 2024/08/16 | 7,190 | 7,320 | 7,190 | 7,230 | +130 | +1.8% | 15,100 |
| 2024/08/15 | 7,050 | 7,170 | 7,020 | 7,100 | +70 | +1% | 18,400 |
| 2024/08/14 | 7,150 | 7,150 | 7,020 | 7,030 | -20 | -0.3% | 13,000 |
| 2024/08/13 | 6,960 | 7,100 | 6,910 | 7,050 | +90 | +1.3% | 11,300 |
| 2024/08/09 | 6,920 | 6,980 | 6,840 | 6,960 | +140 | +2.1% | 35,600 |
| 2024/08/08 | 6,900 | 7,030 | 6,800 | 6,820 | -130 | -1.9% | 22,600 |
| 2024/08/07 | 6,790 | 7,130 | 6,790 | 6,950 | -40 | -0.6% | 33,500 |
| 2024/08/06 | 6,910 | 7,160 | 6,800 | 6,990 | +480 | +7.4% | 53,300 |
| 2024/08/05 | 7,040 | 7,040 | 6,460 | 6,510 | -680 | -9.5% | 47,800 |
| 2024/08/02 | 7,380 | 7,430 | 7,150 | 7,190 | -340 | -4.5% | 32,000 |
| 2024/08/01 | 7,700 | 7,750 | 7,500 | 7,530 | -310 | -4% | 26,500 |
| 2024/07/31 | 7,690 | 7,880 | 7,620 | 7,840 | +80 | +1% | 34,400 |
| 2024/07/30 | 7,940 | 7,940 | 7,730 | 7,760 | -170 | -2.1% | 41,900 |
| 2024/07/29 | 7,940 | 8,000 | 7,850 | 7,930 | +130 | +1.7% | 55,400 |
| 2024/07/26 | 7,890 | 7,940 | 7,560 | 7,800 | -130 | -1.6% | 62,900 |
151～
200
件表示中 / 3705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 | 837,000円 | +10.5% | +11.5% | 2.63% | 11.00倍 | 1.28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 |
| ＢＵＹＳＥＬＬ | 308,500円 | +66.7% | +66.0% | 0.65% | 23.81倍 | 7.42倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| 松田産業 | 329,500円 | +4.5% | +5.7% | 2.73% | 8.54倍 | 0.85倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| 東エレデバ | 276,600円 | -7.6% | -12.4% | 3.47% | 11.64倍 | 1.71倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| ドウシシャ | 227,700円 | +5.3% | +7.0% | 4.39% | 11.92倍 | 0.92倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
市場注目の銘柄
チャート関連のコラム
