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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 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 |
| 2010/05/26 | 237 | 238 | 234 | 238 | ±0 | ±0% | 106,000 |
| 2010/05/25 | 244 | 245 | 238 | 238 | -10 | -4% | 158,000 |
| 2010/05/24 | 251 | 252 | 245 | 248 | -2 | -0.8% | 137,000 |
| 2010/05/21 | 248 | 252 | 248 | 250 | -11 | -4.2% | 174,000 |
| 2010/05/20 | 257 | 263 | 257 | 261 | +1 | +0.4% | 62,000 |
| 2010/05/19 | 261 | 261 | 254 | 260 | -3 | -1.1% | 99,000 |
| 2010/05/18 | 270 | 274 | 261 | 263 | -7 | -2.6% | 161,000 |
| 2010/05/17 | 280 | 285 | 266 | 270 | -13 | -4.6% | 300,000 |
3701～
3750
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 | 1,152,000円 | +24.0% | +24.2% | 2.60% | 10.51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 | 403,000円 | +0.9% | -2.1% | 0.74% | 42.87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 | 214,900円 | +8.1% | +24.9% | 2.61% | 13.78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 | 510,000円 | +4.1% | +12.4% | 3.73% | 8.94倍 | 0.99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
