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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 1,004 | 1,012 | 1,001 | 1,010 | +17 | +1.7% | 47,400 |
| 2023/02/03 | 998 | 998 | 990 | 993 | -9 | -0.9% | 45,400 |
| 2023/02/02 | 1,018 | 1,018 | 999 | 1,002 | -16 | -1.6% | 42,800 |
| 2023/02/01 | 1,021 | 1,023 | 1,013 | 1,018 | +4 | +0.4% | 24,300 |
| 2023/01/31 | 1,013 | 1,024 | 1,011 | 1,014 | +1 | +0.1% | 41,400 |
| 2023/01/30 | 1,022 | 1,026 | 997 | 1,013 | -8 | -0.8% | 81,500 |
| 2023/01/27 | 1,025 | 1,028 | 1,018 | 1,021 | -2 | -0.2% | 27,800 |
| 2023/01/26 | 1,015 | 1,027 | 1,013 | 1,023 | +4 | +0.4% | 32,800 |
| 2023/01/25 | 1,010 | 1,020 | 1,006 | 1,019 | +9 | +0.9% | 36,400 |
| 2023/01/24 | 1,000 | 1,014 | 1,000 | 1,010 | +14 | +1.4% | 60,000 |
| 2023/01/23 | 980 | 999 | 980 | 996 | +25 | +2.6% | 52,900 |
| 2023/01/20 | 969 | 976 | 969 | 971 | +2 | +0.2% | 28,400 |
| 2023/01/19 | 968 | 974 | 966 | 969 | -9 | -0.9% | 22,400 |
| 2023/01/18 | 966 | 981 | 964 | 978 | +15 | +1.6% | 60,300 |
| 2023/01/17 | 948 | 963 | 948 | 963 | +11 | +1.2% | 47,900 |
| 2023/01/16 | 953 | 956 | 946 | 952 | +8 | +0.8% | 40,400 |
| 2023/01/13 | 939 | 949 | 939 | 944 | -1 | -0.1% | 33,900 |
| 2023/01/12 | 950 | 954 | 943 | 945 | -5 | -0.5% | 40,900 |
| 2023/01/11 | 939 | 950 | 939 | 950 | +13 | +1.4% | 33,600 |
| 2023/01/10 | 941 | 950 | 934 | 937 | -2 | -0.2% | 41,600 |
| 2023/01/06 | 931 | 940 | 928 | 939 | +8 | +0.9% | 45,600 |
| 2023/01/05 | 936 | 937 | 924 | 931 | -8 | -0.9% | 64,500 |
| 2023/01/04 | 952 | 952 | 936 | 939 | -17 | -1.8% | 65,000 |
| 2022/12/30 | 963 | 967 | 955 | 956 | -3 | -0.3% | 36,000 |
| 2022/12/29 | 956 | 961 | 944 | 959 | ±0 | ±0% | 37,800 |
| 2022/12/28 | 959 | 959 | 950 | 959 | +1 | +0.1% | 36,300 |
| 2022/12/27 | 967 | 967 | 954 | 958 | +2 | +0.2% | 15,800 |
| 2022/12/26 | 952 | 958 | 949 | 956 | -2 | -0.2% | 24,800 |
| 2022/12/23 | 953 | 958 | 947 | 958 | +3 | +0.3% | 32,500 |
| 2022/12/22 | 953 | 961 | 948 | 955 | +5 | +0.5% | 70,000 |
| 2022/12/21 | 971 | 974 | 947 | 950 | -24 | -2.5% | 65,800 |
| 2022/12/20 | 986 | 994 | 967 | 974 | -7 | -0.7% | 70,300 |
| 2022/12/19 | 984 | 985 | 978 | 981 | -5 | -0.5% | 45,300 |
| 2022/12/16 | 993 | 1,000 | 983 | 986 | -16 | -1.6% | 35,500 |
| 2022/12/15 | 994 | 1,002 | 992 | 1,002 | +8 | +0.8% | 38,300 |
| 2022/12/14 | 991 | 995 | 991 | 994 | +7 | +0.7% | 24,300 |
| 2022/12/13 | 997 | 1,000 | 987 | 987 | -4 | -0.4% | 41,300 |
| 2022/12/12 | 980 | 993 | 978 | 991 | +9 | +0.9% | 30,900 |
| 2022/12/09 | 978 | 991 | 978 | 982 | +1 | +0.1% | 47,000 |
| 2022/12/08 | 988 | 988 | 973 | 981 | -7 | -0.7% | 54,200 |
| 2022/12/07 | 982 | 993 | 977 | 988 | +6 | +0.6% | 78,500 |
| 2022/12/06 | 987 | 989 | 981 | 982 | ±0 | ±0% | 93,200 |
| 2022/12/05 | 994 | 996 | 981 | 982 | -5 | -0.5% | 99,600 |
| 2022/12/02 | 1,000 | 1,001 | 983 | 987 | -17 | -1.7% | 126,100 |
| 2022/12/01 | 1,002 | 1,006 | 1,000 | 1,004 | +5 | +0.5% | 44,000 |
| 2022/11/30 | 1,003 | 1,012 | 999 | 999 | -11 | -1.1% | 52,500 |
| 2022/11/29 | 1,020 | 1,020 | 1,006 | 1,010 | -20 | -1.9% | 76,000 |
| 2022/11/28 | 1,033 | 1,035 | 1,024 | 1,030 | -3 | -0.3% | 32,800 |
| 2022/11/25 | 1,040 | 1,040 | 1,032 | 1,033 | -5 | -0.5% | 36,700 |
| 2022/11/24 | 1,036 | 1,042 | 1,033 | 1,038 | +12 | +1.2% | 50,300 |
451～
500
件表示中 / 3594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 | 183,800円 | +1.6% | +14.1% | 4.13% | 11.91倍 | 0.90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 |
| ニッタ | 353,000円 | +1.6% | -0.1% | 3.74% | 9.76倍 | 0.66倍 |
|
伝動用ベルト草分け、ホースと２本柱。半導体消耗品と自動車用ベルトの合弁持分２社貢献大 |
| オカモト | 568,000円 | +4.6% | -14.0% | 2.11% | 14.72倍 | 1.11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 | 354,000円 | +1.9% | -9.9% | 4.38% | 8.80倍 | 0.82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 |
| 西川ゴム | 213,400円 | -1.9% | -13.7% | 2.44% | 8.77倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
