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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 256 | 258 | 249 | 249 | -6 | -2.4% | 135,000 |
| 2010/08/04 | 260 | 261 | 253 | 255 | -8 | -3% | 165,000 |
| 2010/08/03 | 269 | 270 | 261 | 263 | -6 | -2.2% | 138,000 |
| 2010/08/02 | 265 | 272 | 265 | 269 | +1 | +0.4% | 94,000 |
| 2010/07/30 | 272 | 273 | 267 | 268 | -8 | -2.9% | 139,000 |
| 2010/07/29 | 272 | 276 | 272 | 276 | +1 | +0.4% | 111,000 |
| 2010/07/28 | 270 | 275 | 267 | 275 | +6 | +2.2% | 392,000 |
| 2010/07/27 | 270 | 276 | 267 | 269 | -1 | -0.4% | 466,000 |
| 2010/07/26 | 273 | 273 | 267 | 270 | +1 | +0.4% | 152,000 |
| 2010/07/23 | 268 | 280 | 266 | 269 | +2 | +0.7% | 213,000 |
| 2010/07/22 | 270 | 275 | 265 | 267 | -8 | -2.9% | 283,000 |
| 2010/07/21 | 280 | 281 | 274 | 275 | -3 | -1.1% | 140,000 |
| 2010/07/20 | 281 | 282 | 277 | 278 | -3 | -1.1% | 150,000 |
| 2010/07/16 | 282 | 285 | 280 | 281 | -6 | -2.1% | 203,000 |
| 2010/07/15 | 281 | 290 | 279 | 287 | -11 | -3.7% | 828,000 |
| 2010/07/14 | 294 | 298 | 294 | 298 | +5 | +1.7% | 718,000 |
| 2010/07/13 | 298 | 298 | 292 | 293 | -4 | -1.3% | 290,000 |
| 2010/07/12 | 296 | 300 | 296 | 297 | +2 | +0.7% | 148,000 |
| 2010/07/09 | 291 | 298 | 290 | 295 | +5 | +1.7% | 252,000 |
| 2010/07/08 | 297 | 297 | 290 | 290 | -5 | -1.7% | 306,000 |
| 2010/07/07 | 297 | 298 | 294 | 295 | -1 | -0.3% | 132,000 |
| 2010/07/06 | 296 | 296 | 290 | 296 | +2 | +0.7% | 110,000 |
| 2010/07/05 | 290 | 296 | 289 | 294 | +6 | +2.1% | 182,000 |
| 2010/07/02 | 287 | 288 | 284 | 288 | +5 | +1.8% | 98,000 |
| 2010/07/01 | 280 | 285 | 273 | 283 | +3 | +1.1% | 184,000 |
| 2010/06/30 | 283 | 287 | 280 | 280 | -8 | -2.8% | 159,000 |
| 2010/06/29 | 287 | 292 | 286 | 288 | +1 | +0.3% | 154,000 |
| 2010/06/28 | 291 | 292 | 285 | 287 | -5 | -1.7% | 113,000 |
| 2010/06/25 | 294 | 294 | 289 | 292 | +1 | +0.3% | 118,000 |
| 2010/06/24 | 290 | 294 | 289 | 291 | -2 | -0.7% | 69,000 |
| 2010/06/23 | 295 | 296 | 288 | 293 | -6 | -2% | 153,000 |
| 2010/06/22 | 292 | 300 | 292 | 299 | +3 | +1% | 170,000 |
| 2010/06/21 | 300 | 301 | 295 | 296 | -2 | -0.7% | 201,000 |
| 2010/06/18 | 290 | 299 | 289 | 298 | +11 | +3.8% | 289,000 |
| 2010/06/17 | 285 | 290 | 283 | 287 | +5 | +1.8% | 150,000 |
| 2010/06/16 | 274 | 287 | 274 | 282 | +9 | +3.3% | 306,000 |
| 2010/06/15 | 270 | 275 | 270 | 273 | ±0 | ±0% | 159,000 |
| 2010/06/14 | 275 | 277 | 272 | 273 | -1 | -0.4% | 128,000 |
| 2010/06/11 | 273 | 276 | 268 | 274 | +3 | +1.1% | 138,000 |
| 2010/06/10 | 265 | 271 | 263 | 271 | +4 | +1.5% | 74,000 |
| 2010/06/09 | 268 | 269 | 263 | 267 | -3 | -1.1% | 140,000 |
| 2010/06/08 | 261 | 272 | 261 | 270 | +5 | +1.9% | 95,000 |
| 2010/06/07 | 270 | 271 | 264 | 265 | -9 | -3.3% | 109,000 |
| 2010/06/04 | 270 | 276 | 269 | 274 | +4 | +1.5% | 185,000 |
| 2010/06/03 | 270 | 270 | 268 | 270 | +3 | +1.1% | 127,000 |
| 2010/06/02 | 263 | 270 | 262 | 267 | ±0 | ±0% | 177,000 |
| 2010/06/01 | 269 | 269 | 262 | 267 | -3 | -1.1% | 300,000 |
| 2010/05/31 | 259 | 274 | 252 | 270 | +30 | +12.5% | 1,207,000 |
| 2010/05/28 | 245 | 249 | 238 | 240 | ±0 | ±0% | 179,000 |
| 2010/05/27 | 239 | 244 | 237 | 240 | +2 | +0.8% | 163,000 |
3501～
3550
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
