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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/05/29 | 1,966 | 2,006 | 1,966 | 1,991 | +16 | +0.8% | 6,000 |
| 2024/05/28 | 1,973 | 2,005 | 1,961 | 1,975 | -13 | -0.7% | 6,100 |
| 2024/05/27 | 2,020 | 2,020 | 1,988 | 1,988 | -31 | -1.5% | 2,400 |
| 2024/05/24 | 1,985 | 2,019 | 1,984 | 2,019 | +10 | +0.5% | 2,500 |
| 2024/05/23 | 2,006 | 2,020 | 1,995 | 2,009 | +3 | +0.1% | 5,100 |
| 2024/05/22 | 1,994 | 2,006 | 1,984 | 2,006 | +12 | +0.6% | 4,700 |
| 2024/05/21 | 1,981 | 2,000 | 1,981 | 1,994 | ±0 | ±0% | 2,200 |
| 2024/05/20 | 1,961 | 2,009 | 1,961 | 1,994 | -5 | -0.3% | 8,700 |
| 2024/05/17 | 1,963 | 2,016 | 1,963 | 1,999 | +16 | +0.8% | 10,100 |
| 2024/05/16 | 1,978 | 2,003 | 1,976 | 1,983 | -18 | -0.9% | 15,200 |
| 2024/05/15 | 2,013 | 2,049 | 1,993 | 2,001 | -30 | -1.5% | 14,900 |
| 2024/05/14 | 2,040 | 2,064 | 2,012 | 2,031 | -25 | -1.2% | 5,200 |
| 2024/05/13 | 2,065 | 2,084 | 1,994 | 2,056 | +16 | +0.8% | 10,400 |
| 2024/05/10 | 2,008 | 2,058 | 2,008 | 2,040 | -3 | -0.1% | 4,800 |
| 2024/05/09 | 2,061 | 2,061 | 2,011 | 2,043 | -19 | -0.9% | 3,100 |
| 2024/05/08 | 2,053 | 2,095 | 2,003 | 2,062 | -6 | -0.3% | 8,900 |
| 2024/05/07 | 2,194 | 2,200 | 2,021 | 2,068 | -117 | -5.4% | 26,500 |
| 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 |
251～
300
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
