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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 5,290 | 5,300 | 5,260 | 5,300 | +40 | +0.8% | 7,900 |
| 2023/05/10 | 5,340 | 5,340 | 5,250 | 5,260 | -80 | -1.5% | 11,900 |
| 2023/05/09 | 5,310 | 5,380 | 5,310 | 5,340 | +30 | +0.6% | 16,300 |
| 2023/05/08 | 5,260 | 5,330 | 5,250 | 5,310 | +50 | +1% | 14,400 |
| 2023/05/02 | 5,220 | 5,280 | 5,210 | 5,260 | +40 | +0.8% | 18,000 |
| 2023/05/01 | 5,200 | 5,280 | 5,180 | 5,220 | +60 | +1.2% | 23,900 |
| 2023/04/28 | 5,130 | 5,160 | 5,080 | 5,160 | +110 | +2.2% | 34,000 |
| 2023/04/27 | 5,070 | 5,100 | 5,020 | 5,050 | +10 | +0.2% | 69,300 |
| 2023/04/26 | 5,020 | 5,050 | 4,960 | 5,040 | +10 | +0.2% | 18,400 |
| 2023/04/25 | 5,030 | 5,080 | 5,000 | 5,030 | +10 | +0.2% | 18,700 |
| 2023/04/24 | 4,985 | 5,030 | 4,980 | 5,020 | +50 | +1% | 12,200 |
| 2023/04/21 | 5,020 | 5,030 | 4,960 | 4,970 | -60 | -1.2% | 14,400 |
| 2023/04/20 | 4,970 | 5,050 | 4,970 | 5,030 | ±0 | ±0% | 9,000 |
| 2023/04/19 | 5,050 | 5,060 | 4,960 | 5,030 | -20 | -0.4% | 14,700 |
| 2023/04/18 | 5,070 | 5,090 | 5,010 | 5,050 | +10 | +0.2% | 17,300 |
| 2023/04/17 | 4,985 | 5,050 | 4,945 | 5,040 | +55 | +1.1% | 12,900 |
| 2023/04/14 | 4,880 | 4,985 | 4,880 | 4,985 | +35 | +0.7% | 15,800 |
| 2023/04/13 | 4,945 | 4,955 | 4,865 | 4,950 | +15 | +0.3% | 17,600 |
| 2023/04/12 | 4,950 | 4,950 | 4,830 | 4,935 | +30 | +0.6% | 17,200 |
| 2023/04/11 | 4,880 | 4,930 | 4,870 | 4,905 | +60 | +1.2% | 19,400 |
| 2023/04/10 | 4,805 | 4,850 | 4,755 | 4,845 | +30 | +0.6% | 15,500 |
| 2023/04/07 | 4,755 | 4,820 | 4,755 | 4,815 | +60 | +1.3% | 13,100 |
| 2023/04/06 | 4,780 | 4,805 | 4,725 | 4,755 | -35 | -0.7% | 20,900 |
| 2023/04/05 | 4,885 | 4,890 | 4,785 | 4,790 | -145 | -2.9% | 16,600 |
| 2023/04/04 | 4,980 | 5,010 | 4,910 | 4,935 | -45 | -0.9% | 24,100 |
| 2023/04/03 | 4,955 | 5,030 | 4,940 | 4,980 | +65 | +1.3% | 25,400 |
| 2023/03/31 | 4,925 | 4,925 | 4,880 | 4,915 | +45 | +0.9% | 18,800 |
| 2023/03/30 | 4,840 | 4,890 | 4,840 | 4,870 | -10 | -0.2% | 13,800 |
| 2023/03/29 | 4,760 | 4,880 | 4,735 | 4,880 | +170 | +3.6% | 22,500 |
| 2023/03/28 | 4,770 | 4,775 | 4,695 | 4,710 | -80 | -1.7% | 9,400 |
| 2023/03/27 | 4,815 | 4,815 | 4,770 | 4,790 | -10 | -0.2% | 14,100 |
| 2023/03/24 | 4,745 | 4,815 | 4,745 | 4,800 | -15 | -0.3% | 9,900 |
| 2023/03/23 | 4,820 | 4,825 | 4,785 | 4,815 | -5 | -0.1% | 9,100 |
| 2023/03/22 | 4,830 | 4,890 | 4,795 | 4,820 | +40 | +0.8% | 20,500 |
| 2023/03/20 | 4,865 | 4,865 | 4,760 | 4,780 | -155 | -3.1% | 16,800 |
| 2023/03/17 | 4,875 | 4,935 | 4,825 | 4,935 | +80 | +1.6% | 18,100 |
| 2023/03/16 | 4,770 | 4,880 | 4,715 | 4,855 | -10 | -0.2% | 22,300 |
| 2023/03/15 | 4,880 | 4,930 | 4,855 | 4,865 | -20 | -0.4% | 12,800 |
| 2023/03/14 | 4,910 | 4,920 | 4,825 | 4,885 | -95 | -1.9% | 13,500 |
| 2023/03/13 | 5,040 | 5,040 | 4,920 | 4,980 | -60 | -1.2% | 22,600 |
| 2023/03/10 | 5,100 | 5,130 | 5,040 | 5,040 | -140 | -2.7% | 31,900 |
| 2023/03/09 | 5,180 | 5,190 | 5,150 | 5,180 | -20 | -0.4% | 13,700 |
| 2023/03/08 | 5,160 | 5,230 | 5,140 | 5,200 | ±0 | ±0% | 16,600 |
| 2023/03/07 | 5,140 | 5,210 | 5,080 | 5,200 | +50 | +1% | 24,300 |
| 2023/03/06 | 5,040 | 5,150 | 4,955 | 5,150 | +320 | +6.6% | 71,200 |
| 2023/03/03 | 4,915 | 4,920 | 4,810 | 4,830 | -80 | -1.6% | 25,800 |
| 2023/03/02 | 4,850 | 4,925 | 4,850 | 4,910 | +30 | +0.6% | 14,500 |
| 2023/03/01 | 4,935 | 4,935 | 4,880 | 4,880 | -110 | -2.2% | 17,900 |
| 2023/02/28 | 4,870 | 4,990 | 4,845 | 4,990 | +90 | +1.8% | 39,000 |
| 2023/02/27 | 4,840 | 4,925 | 4,810 | 4,900 | +90 | +1.9% | 16,800 |
251～
300
件表示中 / 3457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 | 710,000円 | +3.4% | +1.5% | 2.68% | 11.65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 |
| カメイ | 206,100円 | -0.6% | -6.2% | 2.72% | 7.29倍 | 0.46倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| ミツウロコＧＨＤ | 126,300円 | +13.2% | -56.4% | 3.25% | 8.10倍 | 0.75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 |
| 正栄食 | 434,000円 | +0.4% | +2.7% | 1.15% | 25.21倍 | 1.43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 |
| 第一実 | 230,900円 | +6.5% | +14.4% | 3.12% | 10.03倍 | 1.00倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
市場注目の銘柄
チャート関連のコラム
