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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 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 |
| 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 |
201～
250
件表示中 / 3765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 | 258,400円 | +1.4% | -7.4% | 3.02% | 16.68倍 | 1.41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 |
| 日電計 | 205,300円 | +2.3% | -4.9% | 4.38% | 7.72倍 | 0.77倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| ＳＰＫ | 233,100円 | +7.7% | +0.9% | 2.92% | 9.34倍 | 0.87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 |
| ナイス | 190,100円 | +7.0% | +2.2% | 3.79% | 7.53倍 | 0.40倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| ＯＵＧ ＨＤ | 412,000円 | -1.5% | -23.6% | 2.48% | 6.74倍 | 0.63倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
市場注目の銘柄
チャート関連のコラム
