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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2023/12/15 | 1,364 | 1,408 | 1,358 | 1,406 | +40 | +2.9% | 5,000 |
| 2023/12/14 | 1,397 | 1,397 | 1,366 | 1,366 | -31 | -2.2% | 3,400 |
| 2023/12/13 | 1,388 | 1,400 | 1,388 | 1,397 | +9 | +0.6% | 4,100 |
| 2023/12/12 | 1,411 | 1,411 | 1,388 | 1,388 | -6 | -0.4% | 6,200 |
| 2023/12/11 | 1,379 | 1,400 | 1,368 | 1,394 | +41 | +3% | 9,700 |
| 2023/12/08 | 1,358 | 1,373 | 1,335 | 1,353 | -16 | -1.2% | 7,100 |
| 2023/12/07 | 1,376 | 1,376 | 1,368 | 1,369 | -4 | -0.3% | 7,000 |
| 2023/12/06 | 1,349 | 1,373 | 1,349 | 1,373 | +25 | +1.9% | 8,200 |
| 2023/12/05 | 1,343 | 1,348 | 1,332 | 1,348 | +2 | +0.1% | 3,600 |
| 2023/12/04 | 1,335 | 1,348 | 1,329 | 1,346 | +16 | +1.2% | 8,200 |
| 2023/12/01 | 1,330 | 1,331 | 1,306 | 1,330 | +16 | +1.2% | 5,200 |
| 2023/11/30 | 1,300 | 1,315 | 1,300 | 1,314 | +14 | +1.1% | 2,600 |
| 2023/11/29 | 1,275 | 1,303 | 1,275 | 1,300 | +5 | +0.4% | 4,400 |
| 2023/11/28 | 1,311 | 1,311 | 1,295 | 1,295 | -18 | -1.4% | 5,200 |
| 2023/11/27 | 1,274 | 1,313 | 1,274 | 1,313 | +44 | +3.5% | 9,100 |
301～
350
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
