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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/06/21 | 1,918 | 1,918 | 1,918 | 1,918 | ±0 | ±0% | 200 |
| 2024/06/20 | 1,908 | 1,918 | 1,908 | 1,918 | ±0 | ±0% | 600 |
| 2024/06/19 | 1,906 | 1,944 | 1,901 | 1,918 | +6 | +0.3% | 5,200 |
| 2024/06/18 | 1,953 | 1,956 | 1,912 | 1,912 | -72 | -3.6% | 4,400 |
| 2024/06/17 | 1,974 | 2,009 | 1,959 | 1,984 | -40 | -2% | 21,200 |
| 2024/06/14 | 1,999 | 2,030 | 1,964 | 2,024 | -26 | -1.3% | 21,600 |
| 2024/06/13 | 2,050 | 2,076 | 2,050 | 2,050 | +4 | +0.2% | 500 |
| 2024/06/12 | 2,048 | 2,048 | 2,046 | 2,046 | -14 | -0.7% | 1,100 |
| 2024/06/11 | 2,046 | 2,060 | 2,046 | 2,060 | -27 | -1.3% | 300 |
| 2024/06/10 | 2,057 | 2,087 | 2,050 | 2,087 | -8 | -0.4% | 3,300 |
| 2024/06/07 | 2,045 | 2,100 | 2,045 | 2,095 | +44 | +2.1% | 5,300 |
| 2024/06/06 | 2,062 | 2,062 | 2,035 | 2,051 | +1 | ±0% | 2,000 |
| 2024/06/05 | 2,016 | 2,050 | 2,015 | 2,050 | +34 | +1.7% | 900 |
| 2024/06/04 | 2,031 | 2,031 | 2,016 | 2,016 | -2 | -0.1% | 600 |
| 2024/06/03 | 2,060 | 2,077 | 2,018 | 2,018 | -30 | -1.5% | 1,900 |
| 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 |
251～
300
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
