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 |
|---|---|---|---|---|---|---|---|
| 2026/11/13 | 3,680 | 3,680 | 3,550 | 3,660 | -20 | -0.5% | 1,600 |
| 2026/11/12 | 3,650 | 3,680 | 3,610 | 3,680 | +30 | +0.8% | 5,500 |
| 2026/11/11 | 3,640 | 3,650 | 3,640 | 3,650 | -5 | -0.1% | 200 |
| 2026/11/10 | 3,650 | 3,655 | 3,585 | 3,655 | ±0 | ±0% | 9,100 |
| 2026/11/09 | 3,590 | 3,655 | 3,590 | 3,655 | -5 | -0.1% | 6,400 |
| 2026/11/06 | 3,605 | 3,690 | 3,510 | 3,660 | -40 | -1.1% | 12,000 |
| 2026/11/05 | 3,670 | 3,750 | 3,670 | 3,700 | -35 | -0.9% | 2,400 |
| 2026/11/04 | 3,745 | 3,745 | 3,735 | 3,735 | -10 | -0.3% | 800 |
| 2026/11/02 | 3,630 | 3,745 | 3,630 | 3,745 | +90 | +2.5% | 1,900 |
| 2026/10/30 | 3,680 | 3,680 | 3,655 | 3,655 | -25 | -0.7% | 200 |
| 2026/10/29 | 3,695 | 3,695 | 3,665 | 3,680 | +55 | +1.5% | 700 |
| 2026/10/28 | 3,750 | 3,750 | 3,625 | 3,625 | -120 | -3.2% | 1,000 |
| 2026/10/27 | 3,755 | 3,755 | 3,725 | 3,745 | -5 | -0.1% | 1,300 |
| 2026/10/26 | 3,715 | 3,750 | 3,715 | 3,750 | +15 | +0.4% | 1,300 |
| 2026/10/23 | 3,740 | 3,740 | 3,680 | 3,735 | +15 | +0.4% | 2,500 |
| 2026/10/22 | 3,720 | 3,720 | 3,650 | 3,720 | +70 | +1.9% | 1,100 |
| 2026/10/21 | 3,635 | 3,680 | 3,635 | 3,650 | ±0 | ±0% | 4,800 |
| 2026/10/20 | 3,630 | 3,660 | 3,630 | 3,650 | ±0 | ±0% | 1,200 |
| 2026/10/19 | 3,620 | 3,660 | 3,620 | 3,650 | -5 | -0.1% | 7,100 |
| 2026/10/16 | 3,650 | 3,680 | 3,625 | 3,655 | +5 | +0.1% | 1,200 |
| 2026/10/15 | 3,650 | 3,670 | 3,605 | 3,650 | ±0 | ±0% | 2,700 |
| 2026/10/14 | 3,620 | 3,675 | 3,620 | 3,650 | ±0 | ±0% | 2,700 |
| 2026/10/13 | 3,660 | 3,690 | 3,650 | 3,650 | -35 | -0.9% | 1,600 |
| 2026/10/09 | 3,675 | 3,740 | 3,665 | 3,685 | -30 | -0.8% | 2,100 |
| 2026/10/08 | 3,660 | 3,730 | 3,630 | 3,715 | -15 | -0.4% | 2,300 |
| 2026/10/07 | 3,715 | 3,745 | 3,620 | 3,730 | +15 | +0.4% | 2,900 |
| 2026/10/06 | 3,750 | 3,750 | 3,680 | 3,715 | -35 | -0.9% | 2,000 |
| 2026/10/05 | 3,700 | 3,835 | 3,615 | 3,750 | -20 | -0.5% | 5,300 |
| 2026/10/02 | 3,630 | 3,810 | 3,540 | 3,770 | +70 | +1.9% | 8,000 |
| 2026/10/01 | 3,710 | 3,710 | 3,685 | 3,700 | -35 | -0.9% | 3,300 |
| 2026/09/30 | 3,695 | 3,735 | 3,680 | 3,735 | +35 | +0.9% | 6,600 |
| 2026/09/29 | 3,700 | 3,700 | 3,660 | 3,700 | +15 | +0.4% | 1,000 |
| 2026/09/28 | 3,685 | 3,685 | 3,615 | 3,685 | ±0 | ±0% | 2,500 |
| 2026/09/25 | 3,665 | 3,685 | 3,590 | 3,685 | +20 | +0.5% | 3,400 |
| 2026/09/24 | 3,680 | 3,685 | 3,585 | 3,665 | +15 | +0.4% | 3,500 |
| 2026/09/18 | 3,650 | 3,675 | 3,640 | 3,650 | +25 | +0.7% | 2,300 |
| 2026/09/17 | 3,655 | 3,655 | 3,625 | 3,625 | -30 | -0.8% | 400 |
| 2026/09/16 | 3,655 | 3,655 | 3,655 | 3,655 | +45 | +1.2% | 100 |
| 2026/09/15 | 3,610 | 3,610 | 3,610 | 3,610 | -35 | -1% | 100 |
| 2026/09/14 | 3,620 | 3,650 | 3,585 | 3,645 | +20 | +0.6% | 2,500 |
| 2026/09/11 | 3,570 | 3,625 | 3,565 | 3,625 | -15 | -0.4% | 1,300 |
| 2026/09/10 | 3,660 | 3,675 | 3,625 | 3,640 | -20 | -0.5% | 6,200 |
| 2026/09/09 | 3,670 | 3,670 | 3,590 | 3,660 | -10 | -0.3% | 1,900 |
| 2026/09/08 | 3,640 | 3,670 | 3,535 | 3,670 | +25 | +0.7% | 7,500 |
| 2026/09/07 | 3,655 | 3,655 | 3,620 | 3,645 | -10 | -0.3% | 600 |
| 2026/09/04 | 3,615 | 3,670 | 3,560 | 3,655 | +95 | +2.7% | 4,900 |
| 2026/09/03 | 3,605 | 3,605 | 3,560 | 3,560 | -55 | -1.5% | 300 |
| 2026/09/02 | 3,580 | 3,640 | 3,580 | 3,615 | -35 | -1% | 800 |
| 2026/09/01 | 3,630 | 3,650 | 3,510 | 3,650 | +20 | +0.6% | 4,700 |
| 2026/08/31 | 3,470 | 3,865 | 3,405 | 3,630 | +160 | +4.6% | 14,300 |
1～
50
件表示中 / 4065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 | 366,000円 | +7.8% | +1.4% | 2.32% | 21.49倍 | 1.88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 |
| コーア商事Ｈ | 83,600円 | +8.2% | -4.7% | 2.27% | 9.81倍 | 1.13倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| ソーダニッカ | 146,900円 | +11.0% | +32.9% | 3.40% | 11.99倍 | 0.90倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 小野建 | 131,000円 | +2.5% | -2.4% | 5.27% | 10.68倍 | 0.34倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| スターティアＨＤ | 320,500円 | +10.6% | +12.3% | 4.52% | 12.25倍 | 3.42倍 |
|
中小企業向けにＩＴ機器の販売・保守、マーケティング支援ＳａａＳなどＤＸ推進の２本柱 |
市場注目の銘柄
チャート関連のコラム
