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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,044 | 1,073 | 989 | 1,048 | +3 | +0.3% | 316,400 |
| 2022/11/08 | 1,058 | 1,060 | 1,044 | 1,045 | -5 | -0.5% | 55,800 |
| 2022/11/07 | 1,043 | 1,050 | 1,043 | 1,050 | +10 | +1% | 43,500 |
| 2022/11/04 | 1,036 | 1,053 | 1,036 | 1,040 | -7 | -0.7% | 57,200 |
| 2022/11/02 | 1,042 | 1,066 | 1,042 | 1,047 | -5 | -0.5% | 158,000 |
| 2022/11/01 | 1,070 | 1,076 | 1,048 | 1,052 | -5 | -0.5% | 100,700 |
| 2022/10/31 | 1,054 | 1,058 | 1,033 | 1,057 | +29 | +2.8% | 91,100 |
| 2022/10/28 | 1,022 | 1,035 | 1,020 | 1,028 | -6 | -0.6% | 480,100 |
| 2022/10/27 | 1,041 | 1,047 | 1,033 | 1,034 | -21 | -2% | 64,200 |
| 2022/10/26 | 1,049 | 1,057 | 1,044 | 1,055 | +6 | +0.6% | 84,600 |
| 2022/10/25 | 1,035 | 1,052 | 1,035 | 1,049 | +22 | +2.1% | 85,300 |
| 2022/10/24 | 1,025 | 1,036 | 1,020 | 1,027 | +2 | +0.2% | 61,000 |
| 2022/10/21 | 1,030 | 1,038 | 1,025 | 1,025 | -17 | -1.6% | 46,800 |
| 2022/10/20 | 1,039 | 1,043 | 1,028 | 1,042 | -8 | -0.8% | 63,500 |
| 2022/10/19 | 1,048 | 1,053 | 1,042 | 1,050 | +2 | +0.2% | 89,200 |
| 2022/10/18 | 1,042 | 1,050 | 1,038 | 1,048 | +9 | +0.9% | 78,200 |
| 2022/10/17 | 1,033 | 1,044 | 1,030 | 1,039 | -8 | -0.8% | 51,700 |
| 2022/10/14 | 1,037 | 1,051 | 1,026 | 1,047 | +27 | +2.6% | 103,500 |
| 2022/10/13 | 1,035 | 1,036 | 1,019 | 1,020 | -18 | -1.7% | 105,200 |
| 2022/10/12 | 1,050 | 1,059 | 1,034 | 1,038 | -12 | -1.1% | 91,900 |
| 2022/10/11 | 1,069 | 1,074 | 1,050 | 1,050 | -35 | -3.2% | 141,000 |
| 2022/10/07 | 1,084 | 1,092 | 1,070 | 1,085 | -1 | -0.1% | 102,300 |
| 2022/10/06 | 1,085 | 1,098 | 1,085 | 1,086 | -7 | -0.6% | 125,300 |
| 2022/10/05 | 1,085 | 1,096 | 1,083 | 1,093 | +14 | +1.3% | 129,200 |
| 2022/10/04 | 1,066 | 1,079 | 1,064 | 1,079 | +34 | +3.3% | 183,100 |
| 2022/10/03 | 1,030 | 1,058 | 1,030 | 1,045 | +19 | +1.9% | 136,900 |
| 2022/09/30 | 1,018 | 1,032 | 1,004 | 1,026 | +7 | +0.7% | 91,500 |
| 2022/09/29 | 1,020 | 1,021 | 1,002 | 1,019 | -2 | -0.2% | 74,300 |
| 2022/09/28 | 1,037 | 1,037 | 1,010 | 1,021 | -18 | -1.7% | 79,500 |
| 2022/09/27 | 1,048 | 1,050 | 1,037 | 1,039 | +3 | +0.3% | 57,700 |
| 2022/09/26 | 1,041 | 1,050 | 1,030 | 1,036 | -27 | -2.5% | 134,000 |
| 2022/09/22 | 1,026 | 1,091 | 1,026 | 1,063 | +29 | +2.8% | 302,400 |
| 2022/09/21 | 1,040 | 1,046 | 1,033 | 1,034 | -9 | -0.9% | 71,000 |
| 2022/09/20 | 1,046 | 1,049 | 1,038 | 1,043 | +11 | +1.1% | 73,500 |
| 2022/09/16 | 1,030 | 1,036 | 1,026 | 1,032 | -2 | -0.2% | 60,700 |
| 2022/09/15 | 1,032 | 1,034 | 1,021 | 1,034 | +7 | +0.7% | 41,200 |
| 2022/09/14 | 1,011 | 1,050 | 1,010 | 1,027 | -11 | -1.1% | 55,500 |
| 2022/09/13 | 1,053 | 1,053 | 1,029 | 1,038 | -12 | -1.1% | 56,400 |
| 2022/09/12 | 1,065 | 1,065 | 1,048 | 1,050 | -4 | -0.4% | 59,200 |
| 2022/09/09 | 1,050 | 1,057 | 1,042 | 1,054 | +3 | +0.3% | 102,100 |
| 2022/09/08 | 1,040 | 1,052 | 1,036 | 1,051 | +19 | +1.8% | 78,100 |
| 2022/09/07 | 1,028 | 1,037 | 1,021 | 1,032 | +3 | +0.3% | 58,000 |
| 2022/09/06 | 1,018 | 1,035 | 1,015 | 1,029 | +11 | +1.1% | 76,600 |
| 2022/09/05 | 1,002 | 1,020 | 1,002 | 1,018 | +3 | +0.3% | 52,500 |
| 2022/09/02 | 1,010 | 1,020 | 998 | 1,015 | +9 | +0.9% | 70,700 |
| 2022/09/01 | 1,000 | 1,014 | 998 | 1,006 | -6 | -0.6% | 68,800 |
| 2022/08/31 | 1,030 | 1,030 | 1,012 | 1,012 | +10 | +1% | 96,700 |
| 2022/08/30 | 991 | 1,002 | 991 | 1,002 | +15 | +1.5% | 24,900 |
| 2022/08/29 | 981 | 991 | 980 | 987 | -17 | -1.7% | 49,600 |
| 2022/08/26 | 1,008 | 1,008 | 999 | 1,004 | -3 | -0.3% | 23,400 |
651～
700
件表示中 / 3735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 | 171,200円 | -0.5% | +172.2% | 4.67% | 10.64倍 | 0.87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 | 265,200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 | 480,000円 | -0.1% | -28.3% | 2.50% | 19.20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 | 347,500円 | +2.0% | -7.5% | 5.06% | 7.90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 | 147,000円 | -1.5% | +3.0% | 4.49% | 7.41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
