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 |
|---|---|---|---|---|---|---|---|
| 2024/01/22 | 7,320 | 7,580 | 7,320 | 7,580 | +340 | +4.7% | 60,400 |
| 2024/01/19 | 7,180 | 7,260 | 7,140 | 7,240 | +60 | +0.8% | 19,800 |
| 2024/01/18 | 7,230 | 7,330 | 7,170 | 7,180 | +170 | +2.4% | 25,400 |
| 2024/01/17 | 7,110 | 7,180 | 7,010 | 7,010 | -100 | -1.4% | 14,200 |
| 2024/01/16 | 7,240 | 7,240 | 7,110 | 7,110 | -130 | -1.8% | 12,200 |
| 2024/01/15 | 7,100 | 7,260 | 7,100 | 7,240 | +140 | +2% | 20,500 |
| 2024/01/12 | 7,120 | 7,180 | 7,000 | 7,100 | +10 | +0.1% | 17,800 |
| 2024/01/11 | 7,030 | 7,190 | 7,030 | 7,090 | +80 | +1.1% | 31,700 |
| 2024/01/10 | 6,950 | 7,040 | 6,880 | 7,010 | +80 | +1.2% | 17,900 |
| 2024/01/09 | 6,880 | 6,990 | 6,880 | 6,930 | +60 | +0.9% | 16,500 |
| 2024/01/05 | 7,020 | 7,020 | 6,870 | 6,870 | -100 | -1.4% | 13,900 |
| 2024/01/04 | 6,880 | 6,970 | 6,830 | 6,970 | +90 | +1.3% | 12,100 |
| 2023/12/29 | 6,990 | 6,990 | 6,850 | 6,880 | -80 | -1.1% | 13,600 |
| 2023/12/28 | 7,000 | 7,000 | 6,900 | 6,960 | +10 | +0.1% | 9,300 |
| 2023/12/27 | 7,000 | 7,020 | 6,930 | 6,950 | +10 | +0.1% | 17,700 |
| 2023/12/26 | 7,020 | 7,020 | 6,920 | 6,940 | -10 | -0.1% | 9,800 |
| 2023/12/25 | 7,100 | 7,110 | 6,910 | 6,950 | -130 | -1.8% | 7,400 |
| 2023/12/22 | 6,970 | 7,110 | 6,970 | 7,080 | +110 | +1.6% | 16,800 |
| 2023/12/21 | 6,830 | 6,990 | 6,830 | 6,970 | +70 | +1% | 16,900 |
| 2023/12/20 | 6,960 | 7,020 | 6,890 | 6,900 | -40 | -0.6% | 13,200 |
| 2023/12/19 | 6,860 | 6,940 | 6,850 | 6,940 | +30 | +0.4% | 11,300 |
| 2023/12/18 | 6,930 | 6,960 | 6,820 | 6,910 | -30 | -0.4% | 16,300 |
| 2023/12/15 | 6,980 | 6,980 | 6,870 | 6,940 | +20 | +0.3% | 21,600 |
| 2023/12/14 | 6,940 | 6,960 | 6,770 | 6,920 | +40 | +0.6% | 27,500 |
| 2023/12/13 | 6,720 | 6,930 | 6,720 | 6,880 | +160 | +2.4% | 24,600 |
| 2023/12/12 | 6,800 | 6,810 | 6,690 | 6,720 | ±0 | ±0% | 18,300 |
| 2023/12/11 | 6,720 | 6,820 | 6,690 | 6,720 | +20 | +0.3% | 16,900 |
| 2023/12/08 | 6,800 | 6,850 | 6,640 | 6,700 | -190 | -2.8% | 40,800 |
| 2023/12/07 | 7,030 | 7,080 | 6,890 | 6,890 | -170 | -2.4% | 20,600 |
| 2023/12/06 | 7,030 | 7,150 | 6,980 | 7,060 | +50 | +0.7% | 39,000 |
| 2023/12/05 | 7,380 | 7,380 | 7,010 | 7,010 | -370 | -5% | 43,100 |
| 2023/12/04 | 7,130 | 7,570 | 7,130 | 7,380 | +260 | +3.7% | 120,800 |
| 2023/12/01 | 7,190 | 7,210 | 7,120 | 7,120 | -80 | -1.1% | 34,600 |
| 2023/11/30 | 7,230 | 7,280 | 7,160 | 7,200 | -60 | -0.8% | 23,700 |
| 2023/11/29 | 7,230 | 7,320 | 7,170 | 7,260 | +60 | +0.8% | 34,200 |
| 2023/11/28 | 6,980 | 7,230 | 6,980 | 7,200 | +210 | +3% | 36,300 |
| 2023/11/27 | 7,140 | 7,140 | 6,980 | 6,990 | -80 | -1.1% | 18,300 |
| 2023/11/24 | 7,060 | 7,130 | 7,060 | 7,070 | +10 | +0.1% | 12,200 |
| 2023/11/22 | 7,030 | 7,120 | 6,990 | 7,060 | +30 | +0.4% | 10,900 |
| 2023/11/21 | 7,150 | 7,210 | 6,960 | 7,030 | -180 | -2.5% | 29,100 |
| 2023/11/20 | 7,040 | 7,240 | 6,960 | 7,210 | +240 | +3.4% | 47,000 |
| 2023/11/17 | 6,840 | 7,040 | 6,840 | 6,970 | +160 | +2.3% | 44,900 |
| 2023/11/16 | 6,980 | 7,010 | 6,810 | 6,810 | -170 | -2.4% | 27,600 |
| 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 |
401～
450
件表示中 / 3779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 | 1,136,000円 | +24.0% | +24.2% | 2.64% | 10.36倍 | 1.59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 | 401,000円 | +0.9% | -2.1% | 0.75% | 42.66倍 | 2.29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 | 220,100円 | +8.1% | +24.9% | 2.54% | 14.12倍 | 1.26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 | 317,500円 | +1.4% | +15.3% | 3.53% | 9.07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
