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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,518 | 1,523 | 1,501 | 1,513 | -5 | -0.3% | 3,300 |
| 2024/01/29 | 1,508 | 1,539 | 1,500 | 1,518 | +10 | +0.7% | 5,000 |
| 2024/01/26 | 1,519 | 1,527 | 1,499 | 1,508 | -11 | -0.7% | 3,900 |
| 2024/01/25 | 1,514 | 1,538 | 1,514 | 1,519 | +5 | +0.3% | 4,600 |
| 2024/01/24 | 1,481 | 1,528 | 1,481 | 1,514 | +33 | +2.2% | 7,300 |
| 2024/01/23 | 1,515 | 1,535 | 1,481 | 1,481 | -32 | -2.1% | 14,600 |
| 2024/01/22 | 1,485 | 1,620 | 1,482 | 1,513 | +30 | +2% | 120,300 |
| 2024/01/19 | 1,484 | 1,484 | 1,433 | 1,483 | +10 | +0.7% | 13,000 |
| 2024/01/18 | 1,462 | 1,473 | 1,451 | 1,473 | +9 | +0.6% | 9,300 |
| 2024/01/17 | 1,415 | 1,467 | 1,415 | 1,464 | +49 | +3.5% | 20,500 |
| 2024/01/16 | 1,396 | 1,415 | 1,390 | 1,415 | +19 | +1.4% | 5,200 |
| 2024/01/15 | 1,405 | 1,405 | 1,395 | 1,396 | -13 | -0.9% | 3,000 |
| 2024/01/12 | 1,410 | 1,415 | 1,408 | 1,409 | +3 | +0.2% | 1,900 |
| 2024/01/11 | 1,405 | 1,413 | 1,405 | 1,406 | +6 | +0.4% | 2,000 |
| 2024/01/10 | 1,417 | 1,417 | 1,400 | 1,400 | -3 | -0.2% | 2,600 |
| 2024/01/09 | 1,410 | 1,414 | 1,403 | 1,403 | -6 | -0.4% | 2,300 |
| 2024/01/05 | 1,410 | 1,410 | 1,396 | 1,409 | +5 | +0.4% | 3,200 |
| 2024/01/04 | 1,400 | 1,409 | 1,371 | 1,404 | +3 | +0.2% | 2,000 |
| 2023/12/29 | 1,398 | 1,414 | 1,397 | 1,401 | +3 | +0.2% | 3,400 |
| 2023/12/28 | 1,344 | 1,399 | 1,322 | 1,398 | +54 | +4% | 6,700 |
| 2023/12/27 | 1,391 | 1,396 | 1,340 | 1,344 | -47 | -3.4% | 3,900 |
| 2023/12/26 | 1,377 | 1,393 | 1,377 | 1,391 | +15 | +1.1% | 1,900 |
| 2023/12/25 | 1,402 | 1,402 | 1,369 | 1,376 | -25 | -1.8% | 4,700 |
| 2023/12/22 | 1,401 | 1,408 | 1,401 | 1,401 | +1 | +0.1% | 1,900 |
| 2023/12/21 | 1,401 | 1,401 | 1,398 | 1,400 | -5 | -0.4% | 4,100 |
| 2023/12/20 | 1,405 | 1,406 | 1,403 | 1,405 | ±0 | ±0% | 2,200 |
| 2023/12/19 | 1,400 | 1,405 | 1,352 | 1,405 | +15 | +1.1% | 4,900 |
| 2023/12/18 | 1,401 | 1,402 | 1,390 | 1,390 | -16 | -1.1% | 3,700 |
| 2023/12/15 | 1,364 | 1,408 | 1,358 | 1,406 | +40 | +2.9% | 5,000 |
| 2023/12/14 | 1,397 | 1,397 | 1,366 | 1,366 | -31 | -2.2% | 3,400 |
| 2023/12/13 | 1,388 | 1,400 | 1,388 | 1,397 | +9 | +0.6% | 4,100 |
| 2023/12/12 | 1,411 | 1,411 | 1,388 | 1,388 | -6 | -0.4% | 6,200 |
| 2023/12/11 | 1,379 | 1,400 | 1,368 | 1,394 | +41 | +3% | 9,700 |
| 2023/12/08 | 1,358 | 1,373 | 1,335 | 1,353 | -16 | -1.2% | 7,100 |
| 2023/12/07 | 1,376 | 1,376 | 1,368 | 1,369 | -4 | -0.3% | 7,000 |
| 2023/12/06 | 1,349 | 1,373 | 1,349 | 1,373 | +25 | +1.9% | 8,200 |
| 2023/12/05 | 1,343 | 1,348 | 1,332 | 1,348 | +2 | +0.1% | 3,600 |
| 2023/12/04 | 1,335 | 1,348 | 1,329 | 1,346 | +16 | +1.2% | 8,200 |
| 2023/12/01 | 1,330 | 1,331 | 1,306 | 1,330 | +16 | +1.2% | 5,200 |
| 2023/11/30 | 1,300 | 1,315 | 1,300 | 1,314 | +14 | +1.1% | 2,600 |
| 2023/11/29 | 1,275 | 1,303 | 1,275 | 1,300 | +5 | +0.4% | 4,400 |
| 2023/11/28 | 1,311 | 1,311 | 1,295 | 1,295 | -18 | -1.4% | 5,200 |
| 2023/11/27 | 1,274 | 1,313 | 1,274 | 1,313 | +44 | +3.5% | 9,100 |
| 2023/11/24 | 1,234 | 1,272 | 1,234 | 1,269 | +22 | +1.8% | 5,000 |
| 2023/11/22 | 1,240 | 1,250 | 1,235 | 1,247 | +6 | +0.5% | 3,800 |
| 2023/11/21 | 1,221 | 1,241 | 1,217 | 1,241 | +14 | +1.1% | 3,300 |
| 2023/11/20 | 1,237 | 1,245 | 1,220 | 1,227 | -10 | -0.8% | 2,500 |
| 2023/11/17 | 1,234 | 1,266 | 1,234 | 1,237 | -22 | -1.7% | 5,300 |
| 2023/11/16 | 1,265 | 1,267 | 1,241 | 1,259 | +3 | +0.2% | 5,400 |
| 2023/11/15 | 1,247 | 1,256 | 1,238 | 1,256 | +5 | +0.4% | 3,400 |
351～
400
件表示中 / 3735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 | 256,300円 | +1.4% | -7.4% | 3.04% | 16.52倍 | 1.40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 |
| アルファパチェ | 247,000円 | +10.8% | +14.1% | 1.42% | 24.56倍 | 3.96倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 明治電機 | 185,200円 | +4.9% | +11.0% | 4.75% | 8.42倍 | 0.69倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| ＳＰＫ | 221,700円 | +7.7% | +0.9% | 3.07% | 8.88倍 | 0.83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 |
| 東京産 | 77,400円 | -8.1% | +7.6% | 4.91% | 5.45倍 | 0.96倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
市場注目の銘柄
チャート関連のコラム
