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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,961 | 1,993 | 1,959 | 1,992 | +31 | +1.6% | 53,000 |
| 2024/07/08 | 1,950 | 1,961 | 1,927 | 1,961 | +12 | +0.6% | 77,000 |
| 2024/07/05 | 1,997 | 1,997 | 1,942 | 1,949 | -48 | -2.4% | 71,200 |
| 2024/07/04 | 1,978 | 2,001 | 1,970 | 1,997 | +17 | +0.9% | 58,300 |
| 2024/07/03 | 2,000 | 2,007 | 1,980 | 1,980 | -28 | -1.4% | 59,800 |
| 2024/07/02 | 1,999 | 2,023 | 1,996 | 2,008 | -7 | -0.3% | 63,000 |
| 2024/07/01 | 2,021 | 2,023 | 1,995 | 2,015 | +13 | +0.6% | 81,500 |
| 2024/06/28 | 2,027 | 2,027 | 1,980 | 2,002 | -10 | -0.5% | 81,500 |
| 2024/06/27 | 2,027 | 2,031 | 1,996 | 2,012 | -19 | -0.9% | 98,800 |
| 2024/06/26 | 2,027 | 2,039 | 2,005 | 2,031 | +37 | +1.9% | 116,700 |
| 2024/06/25 | 1,963 | 2,009 | 1,963 | 1,994 | +49 | +2.5% | 103,200 |
| 2024/06/24 | 1,963 | 1,965 | 1,931 | 1,945 | -18 | -0.9% | 91,300 |
| 2024/06/21 | 1,933 | 1,965 | 1,901 | 1,963 | +34 | +1.8% | 483,200 |
| 2024/06/20 | 1,939 | 1,944 | 1,910 | 1,929 | -10 | -0.5% | 104,500 |
| 2024/06/19 | 1,869 | 1,939 | 1,869 | 1,939 | +70 | +3.7% | 83,600 |
| 2024/06/18 | 1,835 | 1,886 | 1,828 | 1,869 | +34 | +1.9% | 72,800 |
| 2024/06/17 | 1,819 | 1,835 | 1,778 | 1,835 | -29 | -1.6% | 84,900 |
| 2024/06/14 | 1,795 | 1,864 | 1,790 | 1,864 | +63 | +3.5% | 75,600 |
| 2024/06/13 | 1,840 | 1,840 | 1,793 | 1,801 | -26 | -1.4% | 46,700 |
| 2024/06/12 | 1,840 | 1,848 | 1,821 | 1,827 | -37 | -2% | 53,300 |
| 2024/06/11 | 1,889 | 1,898 | 1,858 | 1,864 | -19 | -1% | 45,000 |
| 2024/06/10 | 1,834 | 1,884 | 1,833 | 1,883 | +51 | +2.8% | 73,400 |
| 2024/06/07 | 1,815 | 1,832 | 1,809 | 1,832 | +17 | +0.9% | 38,900 |
| 2024/06/06 | 1,810 | 1,832 | 1,802 | 1,815 | +11 | +0.6% | 54,500 |
| 2024/06/05 | 1,811 | 1,811 | 1,785 | 1,804 | -25 | -1.4% | 38,600 |
| 2024/06/04 | 1,826 | 1,833 | 1,809 | 1,829 | -4 | -0.2% | 39,400 |
| 2024/06/03 | 1,835 | 1,841 | 1,827 | 1,833 | +7 | +0.4% | 69,500 |
| 2024/05/31 | 1,793 | 1,828 | 1,793 | 1,826 | +36 | +2% | 54,700 |
| 2024/05/30 | 1,780 | 1,790 | 1,748 | 1,790 | -4 | -0.2% | 47,600 |
| 2024/05/29 | 1,810 | 1,819 | 1,787 | 1,794 | -16 | -0.9% | 38,300 |
| 2024/05/28 | 1,832 | 1,839 | 1,807 | 1,810 | -21 | -1.1% | 62,800 |
| 2024/05/27 | 1,800 | 1,831 | 1,799 | 1,831 | +25 | +1.4% | 46,000 |
| 2024/05/24 | 1,800 | 1,817 | 1,789 | 1,806 | -28 | -1.5% | 52,700 |
| 2024/05/23 | 1,851 | 1,851 | 1,818 | 1,834 | -14 | -0.8% | 29,300 |
| 2024/05/22 | 1,850 | 1,869 | 1,826 | 1,848 | +19 | +1% | 63,500 |
| 2024/05/21 | 1,834 | 1,848 | 1,821 | 1,829 | +1 | +0.1% | 37,200 |
| 2024/05/20 | 1,799 | 1,834 | 1,795 | 1,828 | +29 | +1.6% | 63,500 |
| 2024/05/17 | 1,750 | 1,799 | 1,748 | 1,799 | +11 | +0.6% | 46,100 |
| 2024/05/16 | 1,798 | 1,807 | 1,755 | 1,788 | +29 | +1.6% | 90,800 |
| 2024/05/15 | 1,713 | 1,811 | 1,686 | 1,759 | +47 | +2.7% | 242,200 |
| 2024/05/14 | 1,751 | 1,751 | 1,696 | 1,712 | -43 | -2.5% | 87,000 |
| 2024/05/13 | 1,764 | 1,764 | 1,741 | 1,755 | -9 | -0.5% | 33,300 |
| 2024/05/10 | 1,780 | 1,783 | 1,753 | 1,764 | -12 | -0.7% | 39,700 |
| 2024/05/09 | 1,762 | 1,783 | 1,757 | 1,776 | +14 | +0.8% | 14,900 |
| 2024/05/08 | 1,760 | 1,777 | 1,751 | 1,762 | -4 | -0.2% | 37,500 |
| 2024/05/07 | 1,775 | 1,775 | 1,764 | 1,766 | -7 | -0.4% | 25,700 |
| 2024/05/02 | 1,781 | 1,788 | 1,773 | 1,773 | -8 | -0.4% | 16,100 |
| 2024/05/01 | 1,775 | 1,787 | 1,768 | 1,781 | -6 | -0.3% | 22,000 |
| 2024/04/30 | 1,756 | 1,789 | 1,748 | 1,787 | +45 | +2.6% | 27,400 |
| 2024/04/26 | 1,742 | 1,750 | 1,721 | 1,742 | ±0 | ±0% | 41,800 |
101～
150
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
