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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 2,200 | 2,215 | 2,180 | 2,188 | -10 | -0.5% | 5,800 |
| 2024/09/02 | 2,179 | 2,198 | 2,151 | 2,198 | +44 | +2% | 5,900 |
| 2024/08/30 | 2,057 | 2,165 | 2,007 | 2,154 | +97 | +4.7% | 15,800 |
| 2024/08/29 | 2,036 | 2,081 | 1,991 | 2,057 | +21 | +1% | 12,400 |
| 2024/08/28 | 1,992 | 2,063 | 1,980 | 2,036 | +38 | +1.9% | 18,800 |
| 2024/08/27 | 2,005 | 2,010 | 1,990 | 1,998 | -8 | -0.4% | 2,600 |
| 2024/08/26 | 1,962 | 2,006 | 1,960 | 2,006 | +21 | +1.1% | 5,800 |
| 2024/08/23 | 1,962 | 2,001 | 1,951 | 1,985 | -5 | -0.3% | 4,500 |
| 2024/08/22 | 1,990 | 2,010 | 1,950 | 1,990 | ±0 | ±0% | 13,500 |
| 2024/08/21 | 1,865 | 2,015 | 1,860 | 1,990 | +115 | +6.1% | 18,900 |
| 2024/08/20 | 1,925 | 1,925 | 1,865 | 1,875 | -50 | -2.6% | 2,700 |
| 2024/08/19 | 1,885 | 1,968 | 1,855 | 1,925 | +40 | +2.1% | 11,800 |
| 2024/08/16 | 1,890 | 1,905 | 1,875 | 1,885 | -15 | -0.8% | 13,100 |
| 2024/08/15 | 1,873 | 1,920 | 1,873 | 1,900 | +27 | +1.4% | 4,700 |
| 2024/08/14 | 1,801 | 1,893 | 1,801 | 1,873 | +82 | +4.6% | 6,400 |
| 2024/08/13 | 1,727 | 1,810 | 1,710 | 1,791 | +64 | +3.7% | 25,200 |
| 2024/08/09 | 1,697 | 1,740 | 1,680 | 1,727 | +36 | +2.1% | 4,000 |
| 2024/08/08 | 1,603 | 1,709 | 1,600 | 1,691 | +58 | +3.6% | 11,400 |
| 2024/08/07 | 1,545 | 1,633 | 1,533 | 1,633 | +83 | +5.4% | 6,800 |
| 2024/08/06 | 1,479 | 1,718 | 1,479 | 1,550 | +100 | +6.9% | 20,600 |
| 2024/08/05 | 1,556 | 1,626 | 1,450 | 1,450 | -131 | -8.3% | 21,500 |
| 2024/08/02 | 1,596 | 1,610 | 1,578 | 1,581 | -32 | -2% | 7,200 |
| 2024/08/01 | 1,694 | 1,694 | 1,611 | 1,613 | -91 | -5.3% | 7,500 |
| 2024/07/31 | 1,708 | 1,708 | 1,685 | 1,704 | -9 | -0.5% | 4,300 |
| 2024/07/30 | 1,737 | 1,738 | 1,712 | 1,713 | -25 | -1.4% | 1,600 |
| 2024/07/29 | 1,747 | 1,763 | 1,717 | 1,738 | +9 | +0.5% | 2,700 |
| 2024/07/26 | 1,719 | 1,729 | 1,713 | 1,729 | +8 | +0.5% | 2,900 |
| 2024/07/25 | 1,727 | 1,745 | 1,705 | 1,721 | -51 | -2.9% | 8,200 |
| 2024/07/24 | 1,829 | 1,829 | 1,762 | 1,772 | -54 | -3% | 6,700 |
| 2024/07/23 | 1,823 | 1,826 | 1,812 | 1,826 | +5 | +0.3% | 3,100 |
| 2024/07/22 | 1,881 | 1,881 | 1,821 | 1,821 | -75 | -4% | 7,300 |
| 2024/07/19 | 1,924 | 1,924 | 1,890 | 1,896 | -14 | -0.7% | 2,100 |
| 2024/07/18 | 1,918 | 1,918 | 1,905 | 1,910 | -15 | -0.8% | 1,300 |
| 2024/07/17 | 1,926 | 1,926 | 1,906 | 1,925 | +5 | +0.3% | 4,400 |
| 2024/07/16 | 1,920 | 1,960 | 1,920 | 1,920 | ±0 | ±0% | 2,100 |
| 2024/07/12 | 1,920 | 1,921 | 1,910 | 1,920 | ±0 | ±0% | 2,500 |
| 2024/07/11 | 1,946 | 1,946 | 1,918 | 1,920 | -11 | -0.6% | 5,400 |
| 2024/07/10 | 1,936 | 1,936 | 1,922 | 1,931 | -15 | -0.8% | 1,000 |
| 2024/07/09 | 1,920 | 1,946 | 1,920 | 1,946 | +26 | +1.4% | 500 |
| 2024/07/08 | 1,931 | 1,931 | 1,920 | 1,920 | -13 | -0.7% | 1,000 |
| 2024/07/05 | 1,953 | 1,960 | 1,933 | 1,933 | -13 | -0.7% | 6,500 |
| 2024/07/04 | 1,917 | 1,955 | 1,916 | 1,946 | +9 | +0.5% | 5,200 |
| 2024/07/03 | 1,936 | 1,937 | 1,910 | 1,937 | -7 | -0.4% | 6,000 |
| 2024/07/02 | 1,934 | 1,944 | 1,934 | 1,944 | +10 | +0.5% | 1,500 |
| 2024/07/01 | 1,950 | 1,950 | 1,929 | 1,934 | +13 | +0.7% | 4,800 |
| 2024/06/28 | 1,921 | 1,955 | 1,921 | 1,921 | ±0 | ±0% | 300 |
| 2024/06/27 | 1,954 | 1,954 | 1,921 | 1,921 | -33 | -1.7% | 900 |
| 2024/06/26 | 1,900 | 1,954 | 1,900 | 1,954 | +49 | +2.6% | 6,500 |
| 2024/06/25 | 1,889 | 1,955 | 1,889 | 1,905 | +16 | +0.8% | 4,000 |
| 2024/06/24 | 1,902 | 1,902 | 1,885 | 1,889 | -29 | -1.5% | 1,400 |
151～
200
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 | 207,400円 | +9.6% | +16.7% | 4.92% | 10.90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
