バンドー化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,580 | 1,586 | 1,552 | 1,566 | -54 | -3.3% | 49,100 |
| 2025/04/02 | 1,659 | 1,659 | 1,620 | 1,620 | -25 | -1.5% | 25,900 |
| 2025/04/01 | 1,653 | 1,671 | 1,645 | 1,645 | -3 | -0.2% | 25,000 |
| 2025/03/31 | 1,691 | 1,691 | 1,644 | 1,648 | -62 | -3.6% | 47,500 |
| 2025/03/28 | 1,712 | 1,749 | 1,702 | 1,710 | -69 | -3.9% | 57,600 |
| 2025/03/27 | 1,770 | 1,779 | 1,760 | 1,779 | +10 | +0.6% | 51,700 |
| 2025/03/26 | 1,759 | 1,783 | 1,753 | 1,769 | +10 | +0.6% | 50,200 |
| 2025/03/25 | 1,759 | 1,768 | 1,751 | 1,759 | ±0 | ±0% | 14,900 |
| 2025/03/24 | 1,783 | 1,784 | 1,756 | 1,759 | -16 | -0.9% | 22,700 |
| 2025/03/21 | 1,784 | 1,788 | 1,774 | 1,775 | -9 | -0.5% | 44,200 |
| 2025/03/19 | 1,764 | 1,784 | 1,764 | 1,784 | +20 | +1.1% | 19,800 |
| 2025/03/18 | 1,765 | 1,781 | 1,754 | 1,764 | +9 | +0.5% | 60,500 |
| 2025/03/17 | 1,758 | 1,766 | 1,752 | 1,755 | +15 | +0.9% | 23,800 |
| 2025/03/14 | 1,746 | 1,757 | 1,738 | 1,740 | -22 | -1.2% | 42,900 |
| 2025/03/13 | 1,758 | 1,770 | 1,745 | 1,762 | +4 | +0.2% | 38,400 |
| 2025/03/12 | 1,736 | 1,765 | 1,736 | 1,758 | +8 | +0.5% | 26,800 |
| 2025/03/11 | 1,720 | 1,757 | 1,699 | 1,750 | +12 | +0.7% | 44,500 |
| 2025/03/10 | 1,762 | 1,763 | 1,738 | 1,738 | -10 | -0.6% | 18,200 |
| 2025/03/07 | 1,756 | 1,767 | 1,715 | 1,748 | -19 | -1.1% | 39,600 |
| 2025/03/06 | 1,789 | 1,800 | 1,765 | 1,767 | -8 | -0.5% | 30,300 |
| 2025/03/05 | 1,753 | 1,793 | 1,753 | 1,775 | +32 | +1.8% | 54,300 |
| 2025/03/04 | 1,748 | 1,750 | 1,726 | 1,743 | ±0 | ±0% | 27,700 |
| 2025/03/03 | 1,738 | 1,747 | 1,729 | 1,743 | +27 | +1.6% | 42,800 |
| 2025/02/28 | 1,728 | 1,740 | 1,713 | 1,716 | -17 | -1% | 37,500 |
| 2025/02/27 | 1,695 | 1,733 | 1,695 | 1,733 | +42 | +2.5% | 28,400 |
| 2025/02/26 | 1,690 | 1,698 | 1,661 | 1,691 | +1 | +0.1% | 43,000 |
| 2025/02/25 | 1,664 | 1,690 | 1,655 | 1,690 | ±0 | ±0% | 33,900 |
| 2025/02/21 | 1,704 | 1,704 | 1,668 | 1,690 | -31 | -1.8% | 67,500 |
| 2025/02/20 | 1,754 | 1,754 | 1,721 | 1,721 | -34 | -1.9% | 37,100 |
| 2025/02/19 | 1,772 | 1,776 | 1,755 | 1,755 | -16 | -0.9% | 27,300 |
| 2025/02/18 | 1,759 | 1,771 | 1,750 | 1,771 | +20 | +1.1% | 26,500 |
| 2025/02/17 | 1,721 | 1,755 | 1,716 | 1,751 | +15 | +0.9% | 48,800 |
| 2025/02/14 | 1,756 | 1,756 | 1,725 | 1,736 | -19 | -1.1% | 51,000 |
| 2025/02/13 | 1,724 | 1,756 | 1,718 | 1,755 | +38 | +2.2% | 38,600 |
| 2025/02/12 | 1,790 | 1,792 | 1,717 | 1,717 | -75 | -4.2% | 95,800 |
| 2025/02/10 | 1,889 | 1,892 | 1,770 | 1,792 | -89 | -4.7% | 103,100 |
| 2025/02/07 | 1,871 | 1,882 | 1,862 | 1,881 | +10 | +0.5% | 23,300 |
| 2025/02/06 | 1,867 | 1,875 | 1,859 | 1,871 | +20 | +1.1% | 17,900 |
| 2025/02/05 | 1,845 | 1,868 | 1,845 | 1,851 | +6 | +0.3% | 22,200 |
| 2025/02/04 | 1,859 | 1,886 | 1,840 | 1,845 | +5 | +0.3% | 29,100 |
| 2025/02/03 | 1,870 | 1,881 | 1,831 | 1,840 | -61 | -3.2% | 46,700 |
| 2025/01/31 | 1,898 | 1,905 | 1,884 | 1,901 | +3 | +0.2% | 16,300 |
| 2025/01/30 | 1,870 | 1,898 | 1,870 | 1,898 | +23 | +1.2% | 26,200 |
| 2025/01/29 | 1,877 | 1,884 | 1,869 | 1,875 | +3 | +0.2% | 23,400 |
| 2025/01/28 | 1,862 | 1,885 | 1,859 | 1,872 | +2 | +0.1% | 25,200 |
| 2025/01/27 | 1,872 | 1,885 | 1,868 | 1,870 | +10 | +0.5% | 26,400 |
| 2025/01/24 | 1,859 | 1,878 | 1,848 | 1,860 | +18 | +1% | 27,100 |
| 2025/01/23 | 1,843 | 1,850 | 1,835 | 1,842 | -5 | -0.3% | 25,700 |
| 2025/01/22 | 1,840 | 1,850 | 1,833 | 1,847 | +15 | +0.8% | 15,000 |
| 2025/01/21 | 1,850 | 1,858 | 1,826 | 1,832 | -16 | -0.9% | 24,900 |
1～
50
件表示中 / 3672件
類似銘柄と比較する
現在ご覧いただいている「バンドー」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 |
|---|---|---|---|---|---|---|---|---|
| バンドー | 156,600円 | +1.6% | -13.6% | 4.85% | 13.09倍 | 0.76倍 |
|
Ｖベルト国産化先駆。自動車用で高シェア。ＯＡ用精密部品・化成品も展開。医療関連にも注力 |
| 西川ゴム | 231,300円 | +1.3% | +5.4% | 4.41% | 17.18倍 | 1.04倍 |
|
自動車部品の独立系メーカー。一般産業資材も。すべての国内自動車メーカーにシール製品納入 |
| オカモト | 496,500円 | +4.6% | -14.0% | 2.42% | 12.85倍 | 0.96倍 |
|
プラスチックフィルムと建装、産業資材が主。コンドームや自動車内装材、壁紙等と多角展開 |
| ニチリン | 341,500円 | +2.0% | -7.5% | 5.15% | 7.76倍 | 0.79倍 |
|
独立系自動車ホース大手。２輪車ブレーキホース高シェア。ホンダ主体。熱交換器（ＩＨＸ）も |
| 藤コンポ | 132,300円 | +5.9% | +20.6% | 4.84% | 6.67倍 | 0.76倍 |
|
ゴム引布、産業用資材大手。ゴルフシャフトに定評。アウトドアスポーツ用品展開。フジクラ系 |
市場注目の銘柄
チャート関連のコラム
