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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,680 | 1,703 | 1,680 | 1,698 | +18 | +1.1% | 36,700 |
| 2025/07/02 | 1,668 | 1,687 | 1,668 | 1,680 | +3 | +0.2% | 25,600 |
| 2025/07/01 | 1,690 | 1,690 | 1,670 | 1,677 | -21 | -1.2% | 37,500 |
| 2025/06/30 | 1,737 | 1,744 | 1,698 | 1,698 | -12 | -0.7% | 83,800 |
| 2025/06/27 | 1,703 | 1,710 | 1,688 | 1,710 | +32 | +1.9% | 78,400 |
| 2025/06/26 | 1,672 | 1,685 | 1,661 | 1,678 | +12 | +0.7% | 60,900 |
| 2025/06/25 | 1,679 | 1,679 | 1,641 | 1,666 | +26 | +1.6% | 70,100 |
| 2025/06/24 | 1,638 | 1,658 | 1,638 | 1,640 | +17 | +1% | 27,800 |
| 2025/06/23 | 1,616 | 1,641 | 1,610 | 1,623 | +36 | +2.3% | 47,100 |
| 2025/06/20 | 1,650 | 1,660 | 1,587 | 1,587 | -58 | -3.5% | 121,100 |
| 2025/06/19 | 1,657 | 1,657 | 1,645 | 1,645 | -12 | -0.7% | 23,300 |
| 2025/06/18 | 1,649 | 1,660 | 1,642 | 1,657 | +5 | +0.3% | 29,800 |
| 2025/06/17 | 1,641 | 1,652 | 1,634 | 1,652 | +10 | +0.6% | 20,300 |
| 2025/06/16 | 1,650 | 1,654 | 1,636 | 1,642 | +4 | +0.2% | 23,700 |
| 2025/06/13 | 1,642 | 1,645 | 1,625 | 1,638 | -4 | -0.2% | 46,600 |
| 2025/06/12 | 1,625 | 1,654 | 1,620 | 1,642 | +8 | +0.5% | 33,500 |
| 2025/06/11 | 1,619 | 1,636 | 1,619 | 1,634 | +15 | +0.9% | 26,800 |
| 2025/06/10 | 1,637 | 1,646 | 1,618 | 1,619 | -30 | -1.8% | 36,200 |
| 2025/06/09 | 1,670 | 1,683 | 1,637 | 1,649 | -13 | -0.8% | 31,300 |
| 2025/06/06 | 1,660 | 1,676 | 1,655 | 1,662 | +5 | +0.3% | 27,200 |
| 2025/06/05 | 1,649 | 1,668 | 1,644 | 1,657 | +13 | +0.8% | 31,000 |
| 2025/06/04 | 1,646 | 1,659 | 1,638 | 1,644 | -2 | -0.1% | 30,900 |
| 2025/06/03 | 1,611 | 1,656 | 1,611 | 1,646 | +35 | +2.2% | 37,000 |
| 2025/06/02 | 1,616 | 1,635 | 1,602 | 1,611 | -15 | -0.9% | 30,300 |
| 2025/05/30 | 1,603 | 1,637 | 1,603 | 1,626 | +1 | +0.1% | 22,500 |
| 2025/05/29 | 1,603 | 1,632 | 1,603 | 1,625 | +22 | +1.4% | 36,300 |
| 2025/05/28 | 1,606 | 1,623 | 1,603 | 1,603 | +2 | +0.1% | 30,300 |
| 2025/05/27 | 1,585 | 1,609 | 1,585 | 1,601 | +19 | +1.2% | 24,100 |
| 2025/05/26 | 1,586 | 1,592 | 1,574 | 1,582 | -11 | -0.7% | 35,700 |
| 2025/05/23 | 1,611 | 1,616 | 1,593 | 1,593 | -10 | -0.6% | 25,000 |
| 2025/05/22 | 1,603 | 1,621 | 1,600 | 1,603 | -24 | -1.5% | 44,700 |
| 2025/05/21 | 1,642 | 1,657 | 1,618 | 1,627 | -10 | -0.6% | 20,900 |
| 2025/05/20 | 1,671 | 1,685 | 1,630 | 1,637 | -34 | -2% | 46,000 |
| 2025/05/19 | 1,661 | 1,677 | 1,638 | 1,671 | +3 | +0.2% | 47,000 |
| 2025/05/16 | 1,591 | 1,687 | 1,586 | 1,668 | +47 | +2.9% | 83,400 |
| 2025/05/15 | 1,500 | 1,642 | 1,487 | 1,621 | +109 | +7.2% | 127,800 |
| 2025/05/14 | 1,531 | 1,531 | 1,486 | 1,512 | -23 | -1.5% | 25,500 |
| 2025/05/13 | 1,553 | 1,556 | 1,531 | 1,535 | +6 | +0.4% | 21,400 |
| 2025/05/12 | 1,533 | 1,546 | 1,524 | 1,529 | ±0 | ±0% | 19,500 |
| 2025/05/09 | 1,500 | 1,563 | 1,474 | 1,529 | +34 | +2.3% | 119,000 |
| 2025/05/08 | 1,485 | 1,499 | 1,464 | 1,495 | +7 | +0.5% | 51,700 |
| 2025/05/07 | 1,479 | 1,499 | 1,465 | 1,488 | +9 | +0.6% | 73,900 |
| 2025/05/02 | 1,488 | 1,488 | 1,464 | 1,479 | -2 | -0.1% | 33,300 |
| 2025/05/01 | 1,495 | 1,495 | 1,475 | 1,481 | -9 | -0.6% | 21,400 |
| 2025/04/30 | 1,505 | 1,505 | 1,482 | 1,490 | -7 | -0.5% | 27,200 |
| 2025/04/28 | 1,499 | 1,507 | 1,488 | 1,497 | -6 | -0.4% | 24,700 |
| 2025/04/25 | 1,495 | 1,504 | 1,490 | 1,503 | +17 | +1.1% | 16,900 |
| 2025/04/24 | 1,507 | 1,507 | 1,479 | 1,486 | -8 | -0.5% | 20,800 |
| 2025/04/23 | 1,496 | 1,509 | 1,486 | 1,494 | +14 | +0.9% | 33,500 |
| 2025/04/22 | 1,470 | 1,483 | 1,465 | 1,480 | +8 | +0.5% | 17,300 |
1～
50
件表示中 / 3734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 | 169,800円 | -0.5% | +172.2% | 4.71% | 10.55倍 | 0.86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 | 265,300円 | -8.8% | +5.0% | 6.94% | 24.40倍 | 1.17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 | 482,000円 | -0.1% | -28.3% | 2.49% | 19.38倍 | 0.88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 | 347,000円 | +2.0% | -7.5% | 5.07% | 7.89倍 | 0.81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 | 146,600円 | -1.5% | +3.0% | 4.50% | 7.39倍 | 0.82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
