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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,850 | 1,852 | 1,758 | 1,820 | -14 | -0.8% | 106,000 |
| 2024/09/19 | 1,825 | 1,847 | 1,823 | 1,834 | +19 | +1% | 44,000 |
| 2024/09/18 | 1,820 | 1,830 | 1,799 | 1,815 | +2 | +0.1% | 45,700 |
| 2024/09/17 | 1,804 | 1,815 | 1,782 | 1,813 | +27 | +1.5% | 35,300 |
| 2024/09/13 | 1,788 | 1,791 | 1,773 | 1,786 | -9 | -0.5% | 54,400 |
| 2024/09/12 | 1,797 | 1,815 | 1,783 | 1,795 | +36 | +2% | 44,500 |
| 2024/09/11 | 1,780 | 1,793 | 1,750 | 1,759 | -32 | -1.8% | 60,200 |
| 2024/09/10 | 1,788 | 1,816 | 1,783 | 1,791 | +5 | +0.3% | 35,600 |
| 2024/09/09 | 1,750 | 1,800 | 1,747 | 1,786 | -9 | -0.5% | 53,800 |
| 2024/09/06 | 1,814 | 1,826 | 1,777 | 1,795 | -19 | -1% | 35,500 |
| 2024/09/05 | 1,805 | 1,846 | 1,799 | 1,814 | -3 | -0.2% | 32,900 |
| 2024/09/04 | 1,828 | 1,840 | 1,803 | 1,817 | -51 | -2.7% | 51,800 |
| 2024/09/03 | 1,868 | 1,892 | 1,858 | 1,868 | +10 | +0.5% | 35,200 |
| 2024/09/02 | 1,866 | 1,866 | 1,843 | 1,858 | +14 | +0.8% | 44,100 |
| 2024/08/30 | 1,830 | 1,856 | 1,825 | 1,844 | +27 | +1.5% | 40,000 |
| 2024/08/29 | 1,814 | 1,830 | 1,808 | 1,817 | +12 | +0.7% | 24,700 |
| 2024/08/28 | 1,810 | 1,810 | 1,791 | 1,805 | -17 | -0.9% | 27,900 |
| 2024/08/27 | 1,788 | 1,822 | 1,786 | 1,822 | +41 | +2.3% | 46,600 |
| 2024/08/26 | 1,779 | 1,789 | 1,765 | 1,781 | -9 | -0.5% | 44,000 |
| 2024/08/23 | 1,778 | 1,814 | 1,778 | 1,790 | +12 | +0.7% | 37,100 |
| 2024/08/22 | 1,775 | 1,787 | 1,768 | 1,778 | +14 | +0.8% | 30,600 |
| 2024/08/21 | 1,745 | 1,764 | 1,745 | 1,764 | +2 | +0.1% | 26,500 |
| 2024/08/20 | 1,765 | 1,770 | 1,749 | 1,762 | +27 | +1.6% | 46,000 |
| 2024/08/19 | 1,748 | 1,764 | 1,729 | 1,735 | -27 | -1.5% | 65,200 |
| 2024/08/16 | 1,730 | 1,762 | 1,721 | 1,762 | +68 | +4% | 66,100 |
| 2024/08/15 | 1,676 | 1,711 | 1,671 | 1,694 | -3 | -0.2% | 96,500 |
| 2024/08/14 | 1,681 | 1,705 | 1,660 | 1,697 | +19 | +1.1% | 84,100 |
| 2024/08/13 | 1,644 | 1,686 | 1,634 | 1,678 | +45 | +2.8% | 63,800 |
| 2024/08/09 | 1,666 | 1,670 | 1,600 | 1,633 | +7 | +0.4% | 109,700 |
| 2024/08/08 | 1,638 | 1,667 | 1,610 | 1,626 | -32 | -1.9% | 74,300 |
| 2024/08/07 | 1,618 | 1,707 | 1,605 | 1,658 | +30 | +1.8% | 99,800 |
| 2024/08/06 | 1,600 | 1,679 | 1,583 | 1,628 | +86 | +5.6% | 92,300 |
| 2024/08/05 | 1,616 | 1,629 | 1,471 | 1,542 | -199 | -11.4% | 106,900 |
| 2024/08/02 | 1,818 | 1,818 | 1,740 | 1,741 | -117 | -6.3% | 89,300 |
| 2024/08/01 | 1,918 | 1,918 | 1,843 | 1,858 | -90 | -4.6% | 56,200 |
| 2024/07/31 | 1,895 | 1,948 | 1,895 | 1,948 | +38 | +2% | 45,200 |
| 2024/07/30 | 1,922 | 1,922 | 1,876 | 1,910 | -17 | -0.9% | 68,200 |
| 2024/07/29 | 1,920 | 1,949 | 1,913 | 1,927 | +15 | +0.8% | 34,300 |
| 2024/07/26 | 1,896 | 1,917 | 1,895 | 1,912 | +17 | +0.9% | 27,800 |
| 2024/07/25 | 1,915 | 1,933 | 1,886 | 1,895 | -41 | -2.1% | 62,300 |
| 2024/07/24 | 1,968 | 1,980 | 1,935 | 1,936 | -41 | -2.1% | 33,000 |
| 2024/07/23 | 1,965 | 1,995 | 1,965 | 1,977 | +17 | +0.9% | 28,500 |
| 2024/07/22 | 1,996 | 1,996 | 1,960 | 1,960 | -47 | -2.3% | 35,300 |
| 2024/07/19 | 2,037 | 2,037 | 2,001 | 2,007 | -24 | -1.2% | 34,600 |
| 2024/07/18 | 2,017 | 2,047 | 2,010 | 2,031 | +24 | +1.2% | 66,700 |
| 2024/07/17 | 2,016 | 2,027 | 1,995 | 2,007 | +3 | +0.1% | 40,700 |
| 2024/07/16 | 2,013 | 2,028 | 2,000 | 2,004 | +1 | ±0% | 44,600 |
| 2024/07/12 | 1,980 | 2,003 | 1,965 | 2,003 | +14 | +0.7% | 41,300 |
| 2024/07/11 | 1,984 | 2,001 | 1,970 | 1,989 | +21 | +1.1% | 53,500 |
| 2024/07/10 | 1,979 | 1,994 | 1,952 | 1,968 | -24 | -1.2% | 62,000 |
51～
100
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 | 181,400円 | +1.6% | +14.1% | 4.19% | 11.75倍 | 0.89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 | 355,000円 | +1.6% | -0.1% | 3.72% | 9.82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 | 560,000円 | +4.6% | -14.0% | 2.14% | 14.51倍 | 1.09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 | 354,500円 | +1.9% | -9.9% | 4.37% | 8.81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 | 213,500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
