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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 294 | 299 | 290 | 296 | +2 | +0.7% | 286,000 |
| 2010/10/05 | 286 | 300 | 286 | 294 | +7 | +2.4% | 590,000 |
| 2010/10/04 | 301 | 301 | 287 | 287 | -20 | -6.5% | 1,079,000 |
| 2010/10/01 | 332 | 332 | 306 | 307 | -27 | -8.1% | 1,231,000 |
| 2010/09/30 | 341 | 350 | 334 | 334 | -2 | -0.6% | 991,000 |
| 2010/09/29 | 327 | 342 | 327 | 336 | +11 | +3.4% | 1,027,000 |
| 2010/09/28 | 319 | 328 | 319 | 325 | +6 | +1.9% | 529,000 |
| 2010/09/27 | 311 | 319 | 311 | 319 | +9 | +2.9% | 575,000 |
| 2010/09/24 | 308 | 312 | 306 | 310 | +2 | +0.6% | 393,000 |
| 2010/09/22 | 303 | 311 | 301 | 308 | +5 | +1.7% | 390,000 |
| 2010/09/21 | 300 | 307 | 300 | 303 | +7 | +2.4% | 409,000 |
| 2010/09/17 | 290 | 296 | 289 | 296 | +7 | +2.4% | 255,000 |
| 2010/09/16 | 289 | 293 | 288 | 289 | +3 | +1% | 346,000 |
| 2010/09/15 | 285 | 293 | 285 | 286 | +2 | +0.7% | 405,000 |
| 2010/09/14 | 280 | 287 | 280 | 284 | +6 | +2.2% | 293,000 |
| 2010/09/13 | 267 | 281 | 267 | 278 | +11 | +4.1% | 347,000 |
| 2010/09/10 | 269 | 271 | 263 | 267 | -1 | -0.4% | 317,000 |
| 2010/09/09 | 268 | 269 | 267 | 268 | +2 | +0.8% | 186,000 |
| 2010/09/08 | 268 | 271 | 263 | 266 | -2 | -0.7% | 292,000 |
| 2010/09/07 | 261 | 270 | 260 | 268 | +6 | +2.3% | 219,000 |
| 2010/09/06 | 251 | 262 | 251 | 262 | +13 | +5.2% | 385,000 |
| 2010/09/03 | 238 | 251 | 238 | 249 | +11 | +4.6% | 316,000 |
| 2010/09/02 | 242 | 242 | 235 | 238 | +12 | +5.3% | 486,000 |
| 2010/09/01 | 229 | 230 | 223 | 226 | -3 | -1.3% | 102,000 |
| 2010/08/31 | 235 | 236 | 229 | 229 | -6 | -2.6% | 92,000 |
| 2010/08/30 | 237 | 237 | 234 | 235 | +2 | +0.9% | 76,000 |
| 2010/08/27 | 230 | 233 | 227 | 233 | +3 | +1.3% | 79,000 |
| 2010/08/26 | 231 | 238 | 228 | 230 | -3 | -1.3% | 103,000 |
| 2010/08/25 | 220 | 234 | 220 | 233 | +8 | +3.6% | 213,000 |
| 2010/08/24 | 224 | 226 | 223 | 225 | -1 | -0.4% | 68,000 |
| 2010/08/23 | 228 | 230 | 226 | 226 | -4 | -1.7% | 90,000 |
| 2010/08/20 | 230 | 231 | 228 | 230 | -2 | -0.9% | 66,000 |
| 2010/08/19 | 235 | 236 | 228 | 232 | -6 | -2.5% | 311,000 |
| 2010/08/18 | 238 | 239 | 236 | 238 | ±0 | ±0% | 41,000 |
| 2010/08/17 | 235 | 239 | 234 | 238 | +1 | +0.4% | 33,000 |
| 2010/08/16 | 237 | 239 | 235 | 237 | -4 | -1.7% | 79,000 |
| 2010/08/13 | 244 | 248 | 238 | 241 | -3 | -1.2% | 66,000 |
| 2010/08/12 | 237 | 244 | 232 | 244 | +4 | +1.7% | 106,000 |
| 2010/08/11 | 243 | 245 | 238 | 240 | -5 | -2% | 89,000 |
| 2010/08/10 | 247 | 247 | 245 | 245 | -3 | -1.2% | 108,000 |
| 2010/08/09 | 245 | 248 | 245 | 248 | +1 | +0.4% | 90,000 |
| 2010/08/06 | 247 | 248 | 242 | 247 | -2 | -0.8% | 177,000 |
| 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 |
3651～
3700
件表示中 / 3778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 | 1,154,000円 | +24.0% | +24.2% | 2.60% | 10.53倍 | 1.61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 |
| モスフード | 402,500円 | +0.9% | -2.1% | 0.75% | 42.82倍 | 2.30倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| ミツウロコＧＨＤ | 215,800円 | +8.1% | +24.9% | 2.59% | 13.84倍 | 1.23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 |
| あらた | 316,500円 | +1.4% | +15.3% | 3.54% | 9.05倍 | 0.91倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| ユアサ商 | 509,000円 | +4.1% | +12.4% | 3.73% | 8.93倍 | 0.98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
