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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 2,100 | 2,100 | 2,088 | 2,090 | -20 | -0.9% | 5,800 |
| 2024/11/15 | 2,048 | 2,130 | 2,004 | 2,110 | +58 | +2.8% | 14,100 |
| 2024/11/14 | 2,050 | 2,067 | 2,000 | 2,052 | -2 | -0.1% | 2,600 |
| 2024/11/13 | 2,098 | 2,098 | 2,054 | 2,054 | -66 | -3.1% | 200 |
| 2024/11/12 | 2,124 | 2,124 | 2,054 | 2,120 | +27 | +1.3% | 1,000 |
| 2024/11/11 | 2,096 | 2,120 | 2,056 | 2,093 | -4 | -0.2% | 22,900 |
| 2024/11/08 | 2,002 | 2,100 | 2,002 | 2,097 | +52 | +2.5% | 10,500 |
| 2024/11/07 | 2,058 | 2,058 | 2,045 | 2,045 | -13 | -0.6% | 900 |
| 2024/11/06 | 2,098 | 2,098 | 2,032 | 2,058 | -40 | -1.9% | 1,500 |
| 2024/11/05 | 2,100 | 2,100 | 2,079 | 2,098 | +8 | +0.4% | 3,400 |
| 2024/11/01 | 2,075 | 2,110 | 2,062 | 2,090 | - | - | 2,200 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 2,032 | 2,111 | 2,028 | 2,100 | +68 | +3.3% | 2,400 |
| 2024/10/29 | 2,100 | 2,100 | 2,032 | 2,032 | -68 | -3.2% | 800 |
| 2024/10/28 | 2,115 | 2,115 | 2,100 | 2,100 | -15 | -0.7% | 1,900 |
| 2024/10/25 | 2,107 | 2,116 | 2,087 | 2,115 | +2 | +0.1% | 1,400 |
| 2024/10/24 | 2,110 | 2,119 | 2,100 | 2,113 | +2 | +0.1% | 2,400 |
| 2024/10/23 | 2,061 | 2,111 | 2,061 | 2,111 | +50 | +2.4% | 1,600 |
| 2024/10/22 | 2,065 | 2,065 | 2,026 | 2,061 | -9 | -0.4% | 900 |
| 2024/10/21 | 2,027 | 2,070 | 2,005 | 2,070 | +43 | +2.1% | 2,100 |
| 2024/10/18 | 2,006 | 2,050 | 1,974 | 2,027 | +21 | +1% | 3,400 |
| 2024/10/17 | 2,023 | 2,071 | 1,985 | 2,006 | -62 | -3% | 2,100 |
| 2024/10/16 | 2,050 | 2,068 | 2,050 | 2,068 | +18 | +0.9% | 300 |
| 2024/10/15 | 2,050 | 2,050 | 2,050 | 2,050 | -50 | -2.4% | 100 |
| 2024/10/11 | 2,015 | 2,100 | 2,015 | 2,100 | +80 | +4% | 1,400 |
| 2024/10/10 | 2,023 | 2,023 | 2,020 | 2,020 | -2 | -0.1% | 400 |
| 2024/10/09 | 2,021 | 2,022 | 2,021 | 2,022 | +2 | +0.1% | 500 |
| 2024/10/08 | 2,019 | 2,020 | 2,019 | 2,020 | -49 | -2.4% | 1,200 |
| 2024/10/07 | 2,101 | 2,101 | 2,065 | 2,069 | -32 | -1.5% | 400 |
| 2024/10/04 | 2,142 | 2,142 | 2,100 | 2,101 | -26 | -1.2% | 2,200 |
| 2024/10/03 | 2,158 | 2,158 | 2,127 | 2,127 | -31 | -1.4% | 400 |
| 2024/10/02 | 2,130 | 2,160 | 2,111 | 2,158 | +28 | +1.3% | 4,400 |
| 2024/10/01 | 2,089 | 2,130 | 2,089 | 2,130 | +41 | +2% | 2,600 |
| 2024/09/30 | 1,976 | 2,120 | 1,976 | 2,089 | +64 | +3.2% | 8,000 |
| 2024/09/27 | 2,053 | 2,067 | 2,013 | 2,025 | -18 | -0.9% | 2,900 |
| 2024/09/26 | 2,056 | 2,072 | 2,022 | 2,043 | -6 | -0.3% | 1,100 |
| 2024/09/25 | 2,039 | 2,089 | 2,039 | 2,049 | -38 | -1.8% | 400 |
| 2024/09/24 | 2,074 | 2,092 | 2,005 | 2,087 | +3 | +0.1% | 1,100 |
| 2024/09/20 | 2,066 | 2,084 | 2,041 | 2,084 | +14 | +0.7% | 700 |
| 2024/09/19 | 2,105 | 2,105 | 2,070 | 2,070 | +15 | +0.7% | 600 |
| 2024/09/18 | 2,023 | 2,071 | 2,020 | 2,055 | +35 | +1.7% | 1,600 |
| 2024/09/17 | 2,085 | 2,094 | 2,016 | 2,020 | -75 | -3.6% | 1,700 |
| 2024/09/13 | 2,078 | 2,105 | 2,067 | 2,095 | +5 | +0.2% | 1,500 |
| 2024/09/12 | 2,080 | 2,100 | 2,031 | 2,090 | +33 | +1.6% | 2,400 |
| 2024/09/11 | 2,025 | 2,066 | 2,000 | 2,057 | +44 | +2.2% | 2,000 |
| 2024/09/10 | 2,037 | 2,062 | 2,013 | 2,013 | +16 | +0.8% | 600 |
| 2024/09/09 | 2,035 | 2,035 | 1,990 | 1,997 | -38 | -1.9% | 2,700 |
| 2024/09/06 | 2,050 | 2,079 | 2,030 | 2,035 | -65 | -3.1% | 2,700 |
| 2024/09/05 | 2,110 | 2,110 | 2,100 | 2,100 | -11 | -0.5% | 800 |
| 2024/09/04 | 2,140 | 2,150 | 2,100 | 2,111 | -77 | -3.5% | 4,400 |
101～
150
件表示中 / 3682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 | 225,600円 | +0.2% | -9.3% | 3.37% | 14.74倍 | 1.30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 |
| ＳＰＫ | 205,200円 | +5.8% | +1.9% | 2.92% | 8.63倍 | 0.80倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
| スターティアＨＤ | 207,000円 | +9.6% | +16.7% | 4.93% | 10.88倍 | 2.60倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| メディアスＨＤ | 95,100円 | +7.8% | +14.3% | 2.00% | 16.52倍 | 1.06倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| 三谷産 | 33,300円 | +7.5% | +8.5% | 3.00% | 8.40倍 | 0.43倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
市場注目の銘柄
チャート関連のコラム
