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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 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 |
| 2024/05/17 | 7,020 | 7,120 | 7,020 | 7,120 | +100 | +1.4% | 21,100 |
| 2024/05/16 | 7,070 | 7,070 | 7,010 | 7,020 | +10 | +0.1% | 18,700 |
| 2024/05/15 | 7,050 | 7,070 | 6,990 | 7,010 | -10 | -0.1% | 19,800 |
| 2024/05/14 | 7,040 | 7,090 | 7,000 | 7,020 | -20 | -0.3% | 15,400 |
| 2024/05/13 | 7,040 | 7,040 | 6,960 | 7,040 | -50 | -0.7% | 17,100 |
| 2024/05/10 | 7,110 | 7,130 | 7,030 | 7,090 | +50 | +0.7% | 17,700 |
| 2024/05/09 | 7,020 | 7,110 | 7,020 | 7,040 | +30 | +0.4% | 16,200 |
| 2024/05/08 | 6,960 | 7,010 | 6,960 | 7,010 | +50 | +0.7% | 9,800 |
| 2024/05/07 | 7,030 | 7,030 | 6,960 | 6,960 | -20 | -0.3% | 8,900 |
| 2024/05/02 | 6,980 | 7,010 | 6,940 | 6,980 | ±0 | ±0% | 11,500 |
| 2024/05/01 | 7,000 | 7,000 | 6,920 | 6,980 | -20 | -0.3% | 7,400 |
| 2024/04/30 | 7,000 | 7,000 | 6,870 | 7,000 | +90 | +1.3% | 22,600 |
| 2024/04/26 | 6,860 | 6,940 | 6,820 | 6,910 | +50 | +0.7% | 19,500 |
| 2024/04/25 | 6,890 | 6,950 | 6,810 | 6,860 | -30 | -0.4% | 15,900 |
| 2024/04/24 | 6,890 | 6,930 | 6,870 | 6,890 | ±0 | ±0% | 19,600 |
| 2024/04/23 | 6,820 | 6,900 | 6,820 | 6,890 | +60 | +0.9% | 12,500 |
| 2024/04/22 | 6,760 | 6,860 | 6,730 | 6,830 | +100 | +1.5% | 19,700 |
251～
300
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
