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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,998 | 2,189 | 1,940 | 2,185 | +191 | +9.6% | 12,000 |
| 2024/05/01 | 1,953 | 2,020 | 1,913 | 1,994 | +25 | +1.3% | 6,100 |
| 2024/04/30 | 1,930 | 2,012 | 1,930 | 1,969 | +45 | +2.3% | 9,600 |
| 2024/04/26 | 2,028 | 2,028 | 1,803 | 1,924 | -116 | -5.7% | 36,100 |
| 2024/04/25 | 2,198 | 2,198 | 2,030 | 2,040 | -150 | -6.8% | 34,500 |
| 2024/04/24 | 2,003 | 2,199 | 2,003 | 2,190 | +192 | +9.6% | 24,700 |
| 2024/04/23 | 1,921 | 2,002 | 1,921 | 1,998 | +93 | +4.9% | 19,600 |
| 2024/04/22 | 1,836 | 1,905 | 1,836 | 1,905 | +94 | +5.2% | 9,000 |
| 2024/04/19 | 1,829 | 1,849 | 1,800 | 1,811 | -13 | -0.7% | 11,300 |
| 2024/04/18 | 1,765 | 1,824 | 1,761 | 1,824 | +66 | +3.8% | 7,500 |
| 2024/04/17 | 1,738 | 1,760 | 1,737 | 1,758 | +20 | +1.2% | 8,600 |
| 2024/04/16 | 1,726 | 1,741 | 1,718 | 1,738 | +12 | +0.7% | 7,800 |
| 2024/04/15 | 1,723 | 1,726 | 1,711 | 1,726 | -4 | -0.2% | 5,200 |
| 2024/04/12 | 1,722 | 1,730 | 1,715 | 1,730 | +13 | +0.8% | 3,800 |
| 2024/04/11 | 1,705 | 1,724 | 1,705 | 1,717 | +3 | +0.2% | 4,400 |
| 2024/04/10 | 1,699 | 1,714 | 1,699 | 1,714 | +21 | +1.2% | 8,400 |
| 2024/04/09 | 1,698 | 1,699 | 1,676 | 1,693 | +4 | +0.2% | 8,800 |
| 2024/04/08 | 1,646 | 1,691 | 1,645 | 1,689 | +66 | +4.1% | 13,700 |
| 2024/04/05 | 1,608 | 1,628 | 1,608 | 1,623 | +14 | +0.9% | 2,000 |
| 2024/04/04 | 1,620 | 1,620 | 1,605 | 1,609 | +9 | +0.6% | 3,100 |
| 2024/04/03 | 1,601 | 1,619 | 1,600 | 1,600 | -13 | -0.8% | 3,000 |
| 2024/04/02 | 1,618 | 1,618 | 1,582 | 1,613 | -3 | -0.2% | 6,200 |
| 2024/04/01 | 1,612 | 1,618 | 1,593 | 1,616 | ±0 | ±0% | 13,200 |
| 2024/03/29 | 1,608 | 1,634 | 1,608 | 1,616 | +3 | +0.2% | 3,000 |
| 2024/03/28 | 1,601 | 1,629 | 1,558 | 1,613 | -56 | -3.4% | 25,400 |
| 2024/03/27 | 1,720 | 1,720 | 1,669 | 1,669 | -21 | -1.2% | 42,700 |
| 2024/03/26 | 1,701 | 1,740 | 1,687 | 1,690 | -11 | -0.6% | 33,500 |
| 2024/03/25 | 1,685 | 1,760 | 1,665 | 1,701 | +136 | +8.7% | 80,700 |
| 2024/03/22 | 1,564 | 1,565 | 1,559 | 1,565 | +5 | +0.3% | 2,100 |
| 2024/03/21 | 1,530 | 1,560 | 1,530 | 1,560 | +41 | +2.7% | 5,400 |
| 2024/03/19 | 1,504 | 1,519 | 1,504 | 1,519 | +27 | +1.8% | 2,300 |
| 2024/03/18 | 1,491 | 1,508 | 1,491 | 1,492 | +17 | +1.2% | 1,000 |
| 2024/03/15 | 1,471 | 1,475 | 1,464 | 1,475 | +4 | +0.3% | 600 |
| 2024/03/14 | 1,467 | 1,471 | 1,450 | 1,471 | +4 | +0.3% | 2,600 |
| 2024/03/13 | 1,465 | 1,467 | 1,465 | 1,467 | +8 | +0.5% | 600 |
| 2024/03/12 | 1,462 | 1,462 | 1,455 | 1,459 | -24 | -1.6% | 4,400 |
| 2024/03/11 | 1,495 | 1,496 | 1,465 | 1,483 | -32 | -2.1% | 3,600 |
| 2024/03/08 | 1,508 | 1,515 | 1,508 | 1,515 | +4 | +0.3% | 700 |
| 2024/03/07 | 1,517 | 1,527 | 1,510 | 1,511 | -17 | -1.1% | 2,300 |
| 2024/03/06 | 1,522 | 1,534 | 1,521 | 1,528 | +15 | +1% | 1,400 |
| 2024/03/05 | 1,518 | 1,525 | 1,513 | 1,513 | -6 | -0.4% | 2,100 |
| 2024/03/04 | 1,521 | 1,545 | 1,507 | 1,519 | -11 | -0.7% | 4,600 |
| 2024/03/01 | 1,549 | 1,550 | 1,530 | 1,530 | -2 | -0.1% | 1,700 |
| 2024/02/29 | 1,570 | 1,575 | 1,532 | 1,532 | -37 | -2.4% | 2,800 |
| 2024/02/28 | 1,547 | 1,569 | 1,541 | 1,569 | +31 | +2% | 900 |
| 2024/02/27 | 1,562 | 1,574 | 1,535 | 1,538 | -7 | -0.5% | 3,000 |
| 2024/02/26 | 1,532 | 1,568 | 1,520 | 1,545 | +7 | +0.5% | 3,600 |
| 2024/02/22 | 1,532 | 1,538 | 1,532 | 1,538 | ±0 | ±0% | 2,600 |
| 2024/02/21 | 1,561 | 1,561 | 1,538 | 1,538 | -30 | -1.9% | 4,000 |
| 2024/02/20 | 1,585 | 1,585 | 1,558 | 1,568 | -17 | -1.1% | 3,200 |
1～
50
件表示中 / 3448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 | 218,500円 | +5.4% | +14.4% | 3.39% | 13.61倍 | 1.39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 |
| 高 島 | 116,600円 | +18.0% | +23.8% | 5.15% | 4.23倍 | 0.98倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| アステナＨＤ | 49,200円 | +7.7% | -15.6% | 3.66% | 28.23倍 | 0.69倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬製造開発受託などに事業多角化。Ｍ＆Ａ積極化 |
| 東京産 | 66,900円 | -8.3% | +286.5% | 5.38% | 7.92倍 | 0.91倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに本腰 |
| ニチモウ | 205,500円 | +0.5% | -20.8% | 4.38% | 7.45倍 | 0.63倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
市場注目の銘柄
チャート関連のコラム
