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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/19 | 1,586 | 1,586 | 1,571 | 1,585 | -4 | -0.3% | 2,400 |
| 2024/02/16 | 1,580 | 1,590 | 1,574 | 1,589 | +10 | +0.6% | 5,100 |
| 2024/02/15 | 1,562 | 1,579 | 1,538 | 1,579 | +29 | +1.9% | 4,600 |
| 2024/02/14 | 1,527 | 1,564 | 1,527 | 1,550 | ±0 | ±0% | 4,000 |
| 2024/02/13 | 1,554 | 1,580 | 1,541 | 1,550 | -6 | -0.4% | 3,800 |
| 2024/02/09 | 1,568 | 1,568 | 1,545 | 1,556 | -12 | -0.8% | 2,200 |
| 2024/02/08 | 1,572 | 1,572 | 1,554 | 1,568 | -2 | -0.1% | 5,900 |
| 2024/02/07 | 1,534 | 1,582 | 1,534 | 1,570 | +23 | +1.5% | 3,300 |
| 2024/02/06 | 1,580 | 1,580 | 1,517 | 1,547 | -33 | -2.1% | 8,700 |
| 2024/02/05 | 1,538 | 1,588 | 1,538 | 1,580 | +50 | +3.3% | 19,100 |
| 2024/02/02 | 1,540 | 1,553 | 1,530 | 1,530 | +5 | +0.3% | 3,500 |
| 2024/02/01 | 1,507 | 1,525 | 1,502 | 1,525 | +13 | +0.9% | 2,300 |
| 2024/01/31 | 1,513 | 1,516 | 1,500 | 1,512 | -1 | -0.1% | 4,500 |
| 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 |
51～
100
件表示中 / 3457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 | 199,900円 | +0.2% | -9.3% | 3.80% | 13.00倍 | 1.21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 |
| 東京産 | 65,200円 | -8.3% | +286.5% | 5.52% | 7.72倍 | 0.89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 | 207,100円 | +5.7% | +40.5% | 4.35% | 6.64倍 | 0.61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 |
| メディアスＨＤ | 82,300円 | +3.7% | -34.0% | 1.70% | 18.23倍 | 0.98倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| 尾家産業 | 193,000円 | +6.6% | +7.5% | 4.66% | 6.57倍 | 1.26倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
市場注目の銘柄
チャート関連のコラム
