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 |
|---|---|---|---|---|---|---|---|
| 2024/09/13 | 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 |
| 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 |
201～
250
件表示中 / 3740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 | 988,000円 | +17.7% | +25.3% | 2.23% | 11.32倍 | 1.51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 |
| 中央自 | 185,000円 | +7.8% | +4.7% | 3.03% | 11.35倍 | 1.83倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 蝶 理 | 409,500円 | +5.9% | -1.2% | 3.52% | 9.18倍 | 1.10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 |
| 日本ライフＬ | 143,800円 | +4.8% | +5.4% | 3.76% | 10.78倍 | 1.68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 |
| ユアサ商 | 461,500円 | +4.1% | +12.4% | 4.12% | 8.09倍 | 0.89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
