日邦産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,010 | 2,050 | 2,010 | 2,048 | +43 | +2.1% | 4,100 |
| 2024/05/30 | 1,995 | 2,005 | 1,963 | 2,005 | +14 | +0.7% | 5,100 |
| 2024/05/29 | 1,966 | 2,006 | 1,966 | 1,991 | +16 | +0.8% | 6,000 |
| 2024/05/28 | 1,973 | 2,005 | 1,961 | 1,975 | -13 | -0.7% | 6,100 |
| 2024/05/27 | 2,020 | 2,020 | 1,988 | 1,988 | -31 | -1.5% | 2,400 |
| 2024/05/24 | 1,985 | 2,019 | 1,984 | 2,019 | +10 | +0.5% | 2,500 |
| 2024/05/23 | 2,006 | 2,020 | 1,995 | 2,009 | +3 | +0.1% | 5,100 |
| 2024/05/22 | 1,994 | 2,006 | 1,984 | 2,006 | +12 | +0.6% | 4,700 |
| 2024/05/21 | 1,981 | 2,000 | 1,981 | 1,994 | ±0 | ±0% | 2,200 |
| 2024/05/20 | 1,961 | 2,009 | 1,961 | 1,994 | -5 | -0.3% | 8,700 |
| 2024/05/17 | 1,963 | 2,016 | 1,963 | 1,999 | +16 | +0.8% | 10,100 |
| 2024/05/16 | 1,978 | 2,003 | 1,976 | 1,983 | -18 | -0.9% | 15,200 |
| 2024/05/15 | 2,013 | 2,049 | 1,993 | 2,001 | -30 | -1.5% | 14,900 |
| 2024/05/14 | 2,040 | 2,064 | 2,012 | 2,031 | -25 | -1.2% | 5,200 |
| 2024/05/13 | 2,065 | 2,084 | 1,994 | 2,056 | +16 | +0.8% | 10,400 |
| 2024/05/10 | 2,008 | 2,058 | 2,008 | 2,040 | -3 | -0.1% | 4,800 |
| 2024/05/09 | 2,061 | 2,061 | 2,011 | 2,043 | -19 | -0.9% | 3,100 |
| 2024/05/08 | 2,053 | 2,095 | 2,003 | 2,062 | -6 | -0.3% | 8,900 |
| 2024/05/07 | 2,194 | 2,200 | 2,021 | 2,068 | -117 | -5.4% | 26,500 |
| 2024/05/02 | 1,998 | 2,189 | 1,940 | 2,185 | +191 | +9.6% | 12,000 |
| 2024/05/01 | 1,953 | 2,020 | 1,913 | 1,994 | +25 | +1.3% | 6,100 |
| 2024/04/30 | 1,930 | 2,012 | 1,930 | 1,969 | +45 | +2.3% | 9,600 |
| 2024/04/26 | 2,028 | 2,028 | 1,803 | 1,924 | -116 | -5.7% | 36,100 |
| 2024/04/25 | 2,198 | 2,198 | 2,030 | 2,040 | -150 | -6.8% | 34,500 |
| 2024/04/24 | 2,003 | 2,199 | 2,003 | 2,190 | +192 | +9.6% | 24,700 |
| 2024/04/23 | 1,921 | 2,002 | 1,921 | 1,998 | +93 | +4.9% | 19,600 |
| 2024/04/22 | 1,836 | 1,905 | 1,836 | 1,905 | +94 | +5.2% | 9,000 |
| 2024/04/19 | 1,829 | 1,849 | 1,800 | 1,811 | -13 | -0.7% | 11,300 |
| 2024/04/18 | 1,765 | 1,824 | 1,761 | 1,824 | +66 | +3.8% | 7,500 |
| 2024/04/17 | 1,738 | 1,760 | 1,737 | 1,758 | +20 | +1.2% | 8,600 |
| 2024/04/16 | 1,726 | 1,741 | 1,718 | 1,738 | +12 | +0.7% | 7,800 |
| 2024/04/15 | 1,723 | 1,726 | 1,711 | 1,726 | -4 | -0.2% | 5,200 |
| 2024/04/12 | 1,722 | 1,730 | 1,715 | 1,730 | +13 | +0.8% | 3,800 |
| 2024/04/11 | 1,705 | 1,724 | 1,705 | 1,717 | +3 | +0.2% | 4,400 |
| 2024/04/10 | 1,699 | 1,714 | 1,699 | 1,714 | +21 | +1.2% | 8,400 |
| 2024/04/09 | 1,698 | 1,699 | 1,676 | 1,693 | +4 | +0.2% | 8,800 |
| 2024/04/08 | 1,646 | 1,691 | 1,645 | 1,689 | +66 | +4.1% | 13,700 |
| 2024/04/05 | 1,608 | 1,628 | 1,608 | 1,623 | +14 | +0.9% | 2,000 |
| 2024/04/04 | 1,620 | 1,620 | 1,605 | 1,609 | +9 | +0.6% | 3,100 |
| 2024/04/03 | 1,601 | 1,619 | 1,600 | 1,600 | -13 | -0.8% | 3,000 |
| 2024/04/02 | 1,618 | 1,618 | 1,582 | 1,613 | -3 | -0.2% | 6,200 |
| 2024/04/01 | 1,612 | 1,618 | 1,593 | 1,616 | ±0 | ±0% | 13,200 |
| 2024/03/29 | 1,608 | 1,634 | 1,608 | 1,616 | +3 | +0.2% | 3,000 |
| 2024/03/28 | 1,601 | 1,629 | 1,558 | 1,613 | -56 | -3.4% | 25,400 |
| 2024/03/27 | 1,720 | 1,720 | 1,669 | 1,669 | -21 | -1.2% | 42,700 |
| 2024/03/26 | 1,701 | 1,740 | 1,687 | 1,690 | -11 | -0.6% | 33,500 |
| 2024/03/25 | 1,685 | 1,760 | 1,665 | 1,701 | +136 | +8.7% | 80,700 |
| 2024/03/22 | 1,564 | 1,565 | 1,559 | 1,565 | +5 | +0.3% | 2,100 |
| 2024/03/21 | 1,530 | 1,560 | 1,530 | 1,560 | +41 | +2.7% | 5,400 |
| 2024/03/19 | 1,504 | 1,519 | 1,504 | 1,519 | +27 | +1.8% | 2,300 |
1～
50
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「日邦産」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 |
|---|---|---|---|---|---|---|---|---|
| 日邦産 | 204,800円 | +0.2% | -9.3% | 3.71% | 13.32倍 | 1.24倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| 東京産 | 65,700円 | -8.3% | +286.5% | 5.48% | 7.78倍 | 0.90倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに本腰 |
| ニチモウ | 207,500円 | +5.7% | +40.5% | 4.34% | 6.65倍 | 0.61倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
| ヤ ギ | 200,000円 | +5.0% | +4.5% | 3.40% | 7.83倍 | 0.42倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| 星医療 | 527,000円 | +1.5% | +0.6% | 1.33% | 11.58倍 | 0.96倍 |
|
医療用ガス首位。関東シェア３割強。酸素使う在宅医療が柱に。介護機器レンタルや施設介護も |
市場注目の銘柄
チャート関連のコラム
