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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 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 |
251～
300
件表示中 / 3692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 | 233,200円 | +0.2% | -9.3% | 3.26% | 15.24倍 | 1.34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 |
| ＳＰＫ | 208,000円 | +5.8% | +1.9% | 2.88% | 8.74倍 | 0.81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 |
| スターティアＨＤ | 208,500円 | +9.6% | +16.7% | 4.89% | 10.96倍 | 2.62倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| アルファパチェ | 218,300円 | +10.8% | +14.1% | 1.60% | 21.64倍 | 3.49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 |
| ほくたけ | 86,300円 | +2.1% | -2.6% | 2.32% | 8.24倍 | 0.30倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
市場注目の銘柄
チャート関連のコラム
