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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 6,980 | 7,000 | 6,940 | 6,980 | +90 | +1.3% | 17,400 |
| 2023/11/14 | 6,940 | 6,950 | 6,870 | 6,890 | +50 | +0.7% | 14,800 |
| 2023/11/13 | 6,850 | 6,950 | 6,770 | 6,840 | ±0 | ±0% | 21,900 |
| 2023/11/10 | 6,820 | 6,840 | 6,760 | 6,840 | ±0 | ±0% | 27,200 |
| 2023/11/09 | 6,700 | 6,870 | 6,700 | 6,840 | +170 | +2.5% | 30,300 |
| 2023/11/08 | 6,790 | 6,800 | 6,610 | 6,670 | -80 | -1.2% | 39,300 |
| 2023/11/07 | 6,900 | 6,900 | 6,750 | 6,750 | -100 | -1.5% | 23,900 |
| 2023/11/06 | 6,930 | 6,930 | 6,850 | 6,850 | -10 | -0.1% | 23,500 |
| 2023/11/02 | 6,950 | 6,990 | 6,840 | 6,860 | -30 | -0.4% | 27,800 |
| 2023/11/01 | 7,000 | 7,000 | 6,880 | 6,890 | -30 | -0.4% | 22,700 |
| 2023/10/31 | 6,870 | 6,930 | 6,780 | 6,920 | +130 | +1.9% | 43,200 |
| 2023/10/30 | 6,850 | 6,860 | 6,740 | 6,790 | -60 | -0.9% | 28,700 |
| 2023/10/27 | 6,780 | 6,850 | 6,730 | 6,850 | +220 | +3.3% | 25,000 |
| 2023/10/26 | 6,590 | 6,660 | 6,590 | 6,630 | -30 | -0.5% | 16,800 |
| 2023/10/25 | 6,740 | 6,810 | 6,660 | 6,660 | -40 | -0.6% | 13,500 |
| 2023/10/24 | 6,700 | 6,770 | 6,490 | 6,700 | +60 | +0.9% | 25,600 |
| 2023/10/23 | 6,740 | 6,810 | 6,630 | 6,640 | -180 | -2.6% | 27,700 |
| 2023/10/20 | 6,780 | 6,870 | 6,770 | 6,820 | ±0 | ±0% | 22,800 |
| 2023/10/19 | 6,850 | 6,910 | 6,820 | 6,820 | -90 | -1.3% | 11,700 |
| 2023/10/18 | 6,990 | 7,000 | 6,870 | 6,910 | +20 | +0.3% | 31,300 |
| 2023/10/17 | 6,890 | 6,950 | 6,850 | 6,890 | +50 | +0.7% | 14,800 |
| 2023/10/16 | 6,880 | 6,960 | 6,810 | 6,840 | -90 | -1.3% | 17,400 |
| 2023/10/13 | 7,010 | 7,040 | 6,890 | 6,930 | -110 | -1.6% | 22,200 |
| 2023/10/12 | 6,890 | 7,070 | 6,850 | 7,040 | +150 | +2.2% | 33,200 |
| 2023/10/11 | 7,050 | 7,060 | 6,890 | 6,890 | -210 | -3% | 22,700 |
| 2023/10/10 | 6,970 | 7,120 | 6,970 | 7,100 | +110 | +1.6% | 28,300 |
| 2023/10/06 | 6,770 | 7,060 | 6,770 | 6,990 | +160 | +2.3% | 38,800 |
| 2023/10/05 | 6,570 | 6,860 | 6,570 | 6,830 | +260 | +4% | 36,000 |
| 2023/10/04 | 6,600 | 6,640 | 6,540 | 6,570 | -50 | -0.8% | 51,100 |
| 2023/10/03 | 6,710 | 6,750 | 6,580 | 6,620 | -130 | -1.9% | 39,400 |
| 2023/10/02 | 6,780 | 6,870 | 6,750 | 6,750 | -30 | -0.4% | 32,400 |
| 2023/09/29 | 6,870 | 6,870 | 6,740 | 6,780 | -80 | -1.2% | 35,700 |
| 2023/09/28 | 6,880 | 6,910 | 6,790 | 6,860 | -10 | -0.1% | 29,300 |
| 2023/09/27 | 6,800 | 6,880 | 6,750 | 6,870 | +100 | +1.5% | 29,000 |
| 2023/09/26 | 6,840 | 6,860 | 6,760 | 6,770 | -80 | -1.2% | 39,200 |
| 2023/09/25 | 6,870 | 6,930 | 6,830 | 6,850 | +50 | +0.7% | 21,300 |
| 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 |
251～
300
件表示中 / 3586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 | 688,000円 | +7.9% | +6.6% | 3.20% | 9.42倍 | 1.06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 |
| 正栄食 | 446,500円 | +4.9% | +23.3% | 1.12% | 23.15倍 | 1.42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 |
| レスター | 242,600円 | +9.3% | +8.4% | 4.95% | 8.53倍 | 0.76倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| カメイ | 186,900円 | -0.6% | -6.2% | 3.00% | 6.45倍 | 0.39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 |
| 立花エレテ | 266,900円 | -4.8% | -28.5% | 3.75% | 9.63倍 | 0.68倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
市場注目の銘柄
チャート関連のコラム
