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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 6,720 | 6,840 | 6,720 | 6,800 | ±0 | ±0% | 30,600 |
| 2023/09/21 | 6,800 | 6,860 | 6,760 | 6,800 | ±0 | ±0% | 18,700 |
| 2023/09/20 | 6,840 | 6,880 | 6,780 | 6,800 | -50 | -0.7% | 31,000 |
| 2023/09/19 | 6,680 | 6,850 | 6,680 | 6,850 | +80 | +1.2% | 25,300 |
| 2023/09/15 | 6,760 | 6,820 | 6,710 | 6,770 | +40 | +0.6% | 29,100 |
| 2023/09/14 | 6,710 | 6,750 | 6,680 | 6,730 | +20 | +0.3% | 15,600 |
| 2023/09/13 | 6,740 | 6,790 | 6,700 | 6,710 | -80 | -1.2% | 27,500 |
| 2023/09/12 | 6,800 | 6,850 | 6,730 | 6,790 | +10 | +0.1% | 22,500 |
| 2023/09/11 | 6,750 | 6,830 | 6,730 | 6,780 | -40 | -0.6% | 29,000 |
| 2023/09/08 | 6,920 | 7,000 | 6,810 | 6,820 | -140 | -2% | 32,900 |
| 2023/09/07 | 6,960 | 6,980 | 6,850 | 6,960 | -40 | -0.6% | 35,300 |
| 2023/09/06 | 6,810 | 7,070 | 6,810 | 7,000 | +130 | +1.9% | 44,100 |
| 2023/09/05 | 6,780 | 6,900 | 6,780 | 6,870 | +90 | +1.3% | 50,600 |
| 2023/09/04 | 6,950 | 6,950 | 6,720 | 6,780 | -180 | -2.6% | 125,500 |
| 2023/09/01 | 6,600 | 6,970 | 6,450 | 6,960 | +460 | +7.1% | 272,300 |
| 2023/08/31 | 6,590 | 6,630 | 6,470 | 6,500 | -80 | -1.2% | 85,800 |
| 2023/08/30 | 6,550 | 6,580 | 6,500 | 6,580 | +30 | +0.5% | 37,900 |
| 2023/08/29 | 6,480 | 6,560 | 6,480 | 6,550 | +70 | +1.1% | 38,000 |
| 2023/08/28 | 6,410 | 6,490 | 6,390 | 6,480 | +100 | +1.6% | 45,700 |
| 2023/08/25 | 6,310 | 6,430 | 6,280 | 6,380 | +30 | +0.5% | 34,200 |
| 2023/08/24 | 6,410 | 6,410 | 6,310 | 6,350 | -60 | -0.9% | 24,400 |
| 2023/08/23 | 6,440 | 6,440 | 6,360 | 6,410 | +10 | +0.2% | 29,600 |
| 2023/08/22 | 6,340 | 6,450 | 6,310 | 6,400 | +130 | +2.1% | 39,000 |
| 2023/08/21 | 6,160 | 6,300 | 6,160 | 6,270 | +100 | +1.6% | 43,800 |
| 2023/08/18 | 6,150 | 6,180 | 6,140 | 6,170 | -30 | -0.5% | 29,700 |
| 2023/08/17 | 6,170 | 6,200 | 6,120 | 6,200 | +30 | +0.5% | 22,500 |
| 2023/08/16 | 6,160 | 6,200 | 6,130 | 6,170 | +10 | +0.2% | 35,800 |
| 2023/08/15 | 6,120 | 6,170 | 6,070 | 6,160 | +50 | +0.8% | 27,500 |
| 2023/08/14 | 5,990 | 6,120 | 5,960 | 6,110 | +150 | +2.5% | 37,400 |
| 2023/08/10 | 5,910 | 5,980 | 5,890 | 5,960 | +50 | +0.8% | 41,500 |
| 2023/08/09 | 5,920 | 5,930 | 5,840 | 5,910 | -10 | -0.2% | 41,900 |
| 2023/08/08 | 5,890 | 5,950 | 5,880 | 5,920 | +30 | +0.5% | 22,100 |
| 2023/08/07 | 5,740 | 5,890 | 5,720 | 5,890 | +150 | +2.6% | 62,400 |
| 2023/08/04 | 5,590 | 5,790 | 5,590 | 5,740 | +130 | +2.3% | 74,200 |
| 2023/08/03 | 5,550 | 5,650 | 5,540 | 5,610 | -20 | -0.4% | 39,500 |
| 2023/08/02 | 5,550 | 5,670 | 5,550 | 5,630 | -20 | -0.4% | 33,900 |
| 2023/08/01 | 5,510 | 5,650 | 5,510 | 5,650 | +130 | +2.4% | 88,500 |
| 2023/07/31 | 5,460 | 5,540 | 5,420 | 5,520 | +150 | +2.8% | 80,100 |
| 2023/07/28 | 5,300 | 5,400 | 5,290 | 5,370 | -20 | -0.4% | 45,300 |
| 2023/07/27 | 5,360 | 5,400 | 5,340 | 5,390 | +30 | +0.6% | 46,800 |
| 2023/07/26 | 5,250 | 5,360 | 5,200 | 5,360 | +110 | +2.1% | 47,400 |
| 2023/07/25 | 5,380 | 5,380 | 5,240 | 5,250 | -70 | -1.3% | 40,000 |
| 2023/07/24 | 5,380 | 5,420 | 5,320 | 5,320 | -80 | -1.5% | 48,800 |
| 2023/07/21 | 5,380 | 5,460 | 5,370 | 5,400 | +20 | +0.4% | 37,600 |
| 2023/07/20 | 5,530 | 5,540 | 5,380 | 5,380 | -130 | -2.4% | 103,200 |
| 2023/07/19 | 5,530 | 5,570 | 5,410 | 5,510 | -220 | -3.8% | 266,300 |
| 2023/07/18 | 5,620 | 5,730 | 5,600 | 5,730 | +140 | +2.5% | 283,800 |
| 2023/07/14 | 5,690 | 5,690 | 5,580 | 5,590 | -50 | -0.9% | 123,200 |
| 2023/07/13 | 5,630 | 5,690 | 5,600 | 5,640 | +30 | +0.5% | 35,500 |
| 2023/07/12 | 5,670 | 5,680 | 5,580 | 5,610 | -40 | -0.7% | 48,100 |
151～
200
件表示中 / 3450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 | 704,000円 | +3.4% | +1.5% | 2.70% | 11.55倍 | 1.30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 |
| ヤマエＧＨＤ | 264,900円 | +19.1% | +39.8% | 2.27% | 7.33倍 | 1.05倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| 正栄食 | 422,000円 | +0.4% | +2.7% | 1.18% | 24.51倍 | 1.39倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| 松田産業 | 273,100円 | +2.6% | -20.5% | 2.20% | 9.31倍 | 0.79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 |
| ハピネット | 302,000円 | +10.7% | +38.8% | 4.14% | 10.37倍 | 1.39倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
市場注目の銘柄
チャート関連のコラム
