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 |
|---|---|---|---|---|---|---|---|
| 2024/07/29 | 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 |
| 2024/07/25 | 8,000 | 8,090 | 7,910 | 7,930 | -90 | -1.1% | 56,400 |
| 2024/07/24 | 7,980 | 8,110 | 7,960 | 8,020 | +10 | +0.1% | 37,100 |
| 2024/07/23 | 7,870 | 8,010 | 7,830 | 8,010 | +240 | +3.1% | 41,900 |
| 2024/07/22 | 8,200 | 8,260 | 7,750 | 7,770 | -490 | -5.9% | 75,500 |
| 2024/07/19 | 7,970 | 8,260 | 7,920 | 8,260 | +330 | +4.2% | 112,300 |
| 2024/07/18 | 7,720 | 8,070 | 7,680 | 7,930 | -10 | -0.1% | 149,700 |
| 2024/07/17 | 8,080 | 8,080 | 7,920 | 7,940 | -100 | -1.2% | 151,700 |
| 2024/07/16 | 8,030 | 8,100 | 7,980 | 8,040 | +40 | +0.5% | 65,600 |
| 2024/07/12 | 8,000 | 8,070 | 7,950 | 8,000 | +10 | +0.1% | 49,500 |
| 2024/07/11 | 8,030 | 8,070 | 7,970 | 7,990 | +10 | +0.1% | 38,000 |
| 2024/07/10 | 8,040 | 8,040 | 7,970 | 7,980 | -50 | -0.6% | 40,500 |
| 2024/07/09 | 8,000 | 8,070 | 7,930 | 8,030 | +30 | +0.4% | 40,400 |
| 2024/07/08 | 8,190 | 8,190 | 7,980 | 8,000 | -240 | -2.9% | 51,100 |
| 2024/07/05 | 8,330 | 8,330 | 8,240 | 8,240 | -90 | -1.1% | 29,000 |
| 2024/07/04 | 8,290 | 8,360 | 8,250 | 8,330 | +30 | +0.4% | 28,600 |
| 2024/07/03 | 8,320 | 8,390 | 8,270 | 8,300 | -40 | -0.5% | 30,400 |
| 2024/07/02 | 8,300 | 8,410 | 8,300 | 8,340 | ±0 | ±0% | 27,600 |
| 2024/07/01 | 8,440 | 8,450 | 8,300 | 8,340 | -30 | -0.4% | 25,400 |
| 2024/06/28 | 8,350 | 8,450 | 8,280 | 8,370 | +50 | +0.6% | 40,800 |
| 2024/06/27 | 8,280 | 8,450 | 8,280 | 8,320 | +110 | +1.3% | 57,100 |
| 2024/06/26 | 8,240 | 8,260 | 8,180 | 8,210 | ±0 | ±0% | 22,800 |
| 2024/06/25 | 7,960 | 8,210 | 7,950 | 8,210 | +250 | +3.1% | 31,600 |
| 2024/06/24 | 8,060 | 8,070 | 7,870 | 7,960 | -60 | -0.7% | 25,000 |
| 2024/06/21 | 8,120 | 8,200 | 8,010 | 8,020 | -160 | -2% | 39,800 |
| 2024/06/20 | 8,170 | 8,220 | 8,090 | 8,180 | +100 | +1.2% | 30,400 |
| 2024/06/19 | 7,830 | 8,080 | 7,780 | 8,080 | +250 | +3.2% | 42,600 |
| 2024/06/18 | 7,650 | 7,870 | 7,610 | 7,830 | +290 | +3.8% | 35,900 |
| 2024/06/17 | 7,600 | 7,600 | 7,460 | 7,540 | -110 | -1.4% | 25,500 |
| 2024/06/14 | 7,430 | 7,660 | 7,400 | 7,650 | +210 | +2.8% | 43,100 |
| 2024/06/13 | 7,600 | 7,620 | 7,440 | 7,440 | -130 | -1.7% | 26,300 |
| 2024/06/12 | 7,530 | 7,570 | 7,470 | 7,570 | +40 | +0.5% | 26,100 |
| 2024/06/11 | 7,390 | 7,530 | 7,390 | 7,530 | +160 | +2.2% | 35,900 |
| 2024/06/10 | 7,350 | 7,410 | 7,290 | 7,370 | +30 | +0.4% | 22,000 |
| 2024/06/07 | 7,200 | 7,380 | 7,190 | 7,340 | +170 | +2.4% | 53,700 |
| 2024/06/06 | 7,040 | 7,170 | 7,010 | 7,170 | +90 | +1.3% | 48,000 |
| 2024/06/05 | 7,400 | 7,420 | 7,050 | 7,080 | +190 | +2.8% | 267,700 |
| 2024/06/04 | 7,120 | 7,120 | 6,730 | 6,890 | -240 | -3.4% | 75,400 |
| 2024/06/03 | 7,180 | 7,180 | 7,080 | 7,130 | +10 | +0.1% | 21,300 |
| 2024/05/31 | 6,990 | 7,120 | 6,930 | 7,120 | +190 | +2.7% | 26,300 |
| 2024/05/30 | 6,890 | 6,930 | 6,860 | 6,930 | +30 | +0.4% | 23,300 |
| 2024/05/29 | 6,960 | 7,000 | 6,880 | 6,900 | -60 | -0.9% | 17,500 |
| 2024/05/28 | 6,970 | 6,980 | 6,930 | 6,960 | -10 | -0.1% | 10,900 |
| 2024/05/27 | 7,010 | 7,010 | 6,950 | 6,970 | +20 | +0.3% | 10,800 |
| 2024/05/24 | 6,990 | 7,030 | 6,950 | 6,950 | -70 | -1% | 13,400 |
| 2024/05/23 | 7,010 | 7,080 | 6,980 | 7,020 | ±0 | ±0% | 14,300 |
| 2024/05/22 | 7,060 | 7,090 | 7,020 | 7,020 | -50 | -0.7% | 14,100 |
| 2024/05/21 | 7,070 | 7,130 | 7,050 | 7,070 | -20 | -0.3% | 9,400 |
| 2024/05/20 | 7,110 | 7,130 | 7,050 | 7,090 | -30 | -0.4% | 15,600 |
201～
250
件表示中 / 3707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 | 855,000円 | +10.5% | +11.5% | 2.57% | 11.23倍 | 1.31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 | 312,500円 | +66.7% | +66.0% | 0.64% | 24.11倍 | 7.51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 | 335,000円 | +4.5% | +5.7% | 2.69% | 8.68倍 | 0.87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 |
| 紙パル商 | 59,300円 | +1.6% | -2.0% | 4.72% | 8.59倍 | 0.55倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| 東エレデバ | 277,400円 | -7.6% | -12.4% | 3.46% | 11.68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 |
市場注目の銘柄
チャート関連のコラム
