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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,532 | 1,540 | 1,521 | 1,530 | +7 | +0.5% | 82,600 |
2023/12/14 | 1,544 | 1,545 | 1,510 | 1,523 | -27 | -1.7% | 60,500 |
2023/12/13 | 1,556 | 1,563 | 1,544 | 1,550 | -6 | -0.4% | 62,100 |
2023/12/12 | 1,569 | 1,576 | 1,554 | 1,556 | -6 | -0.4% | 39,400 |
2023/12/11 | 1,556 | 1,568 | 1,548 | 1,562 | +25 | +1.6% | 62,700 |
2023/12/08 | 1,600 | 1,600 | 1,535 | 1,537 | -77 | -4.8% | 120,000 |
2023/12/07 | 1,652 | 1,652 | 1,613 | 1,614 | -42 | -2.5% | 82,000 |
2023/12/06 | 1,619 | 1,658 | 1,616 | 1,656 | +51 | +3.2% | 140,800 |
2023/12/05 | 1,596 | 1,613 | 1,590 | 1,605 | +19 | +1.2% | 137,000 |
2023/12/04 | 1,570 | 1,586 | 1,557 | 1,586 | +12 | +0.8% | 91,100 |
2023/12/01 | 1,569 | 1,574 | 1,557 | 1,574 | +14 | +0.9% | 59,600 |
2023/11/30 | 1,542 | 1,567 | 1,531 | 1,560 | +14 | +0.9% | 58,300 |
2023/11/29 | 1,558 | 1,559 | 1,538 | 1,546 | -23 | -1.5% | 52,500 |
2023/11/28 | 1,538 | 1,569 | 1,538 | 1,569 | +35 | +2.3% | 57,500 |
2023/11/27 | 1,546 | 1,546 | 1,524 | 1,534 | -12 | -0.8% | 80,700 |
2023/11/24 | 1,528 | 1,555 | 1,528 | 1,546 | +21 | +1.4% | 75,900 |
2023/11/22 | 1,516 | 1,536 | 1,515 | 1,525 | -7 | -0.5% | 84,700 |
2023/11/21 | 1,535 | 1,548 | 1,530 | 1,532 | -3 | -0.2% | 83,400 |
2023/11/20 | 1,569 | 1,573 | 1,532 | 1,535 | -39 | -2.5% | 116,100 |
2023/11/17 | 1,567 | 1,583 | 1,564 | 1,574 | +7 | +0.4% | 176,800 |
2023/11/16 | 1,581 | 1,590 | 1,564 | 1,567 | -25 | -1.6% | 82,400 |
2023/11/15 | 1,596 | 1,604 | 1,586 | 1,592 | +5 | +0.3% | 96,900 |
2023/11/14 | 1,596 | 1,603 | 1,583 | 1,587 | -9 | -0.6% | 93,800 |
2023/11/13 | 1,582 | 1,599 | 1,577 | 1,596 | +27 | +1.7% | 116,400 |
2023/11/10 | 1,542 | 1,569 | 1,502 | 1,569 | +67 | +4.5% | 217,300 |
2023/11/09 | 1,487 | 1,539 | 1,461 | 1,502 | +22 | +1.5% | 255,800 |
2023/11/08 | 1,511 | 1,529 | 1,471 | 1,480 | -44 | -2.9% | 131,400 |
2023/11/07 | 1,547 | 1,553 | 1,516 | 1,524 | -11 | -0.7% | 103,000 |
2023/11/06 | 1,525 | 1,544 | 1,519 | 1,535 | +31 | +2.1% | 141,500 |
2023/11/02 | 1,530 | 1,530 | 1,496 | 1,504 | -5 | -0.3% | 65,000 |
2023/11/01 | 1,523 | 1,524 | 1,504 | 1,509 | +11 | +0.7% | 82,400 |
2023/10/31 | 1,488 | 1,501 | 1,474 | 1,498 | +20 | +1.4% | 108,700 |
2023/10/30 | 1,506 | 1,511 | 1,462 | 1,478 | -30 | -2% | 135,200 |
2023/10/27 | 1,489 | 1,508 | 1,484 | 1,508 | +37 | +2.5% | 96,700 |
2023/10/26 | 1,480 | 1,484 | 1,462 | 1,471 | -10 | -0.7% | 57,300 |
2023/10/25 | 1,497 | 1,499 | 1,475 | 1,481 | +6 | +0.4% | 64,700 |
2023/10/24 | 1,471 | 1,482 | 1,431 | 1,475 | -2 | -0.1% | 94,700 |
2023/10/23 | 1,503 | 1,506 | 1,477 | 1,477 | -37 | -2.4% | 75,100 |
2023/10/20 | 1,519 | 1,524 | 1,503 | 1,514 | -7 | -0.5% | 53,200 |
2023/10/19 | 1,525 | 1,540 | 1,516 | 1,521 | -32 | -2.1% | 42,600 |
2023/10/18 | 1,564 | 1,573 | 1,542 | 1,553 | +10 | +0.6% | 67,600 |
2023/10/17 | 1,553 | 1,569 | 1,528 | 1,543 | -6 | -0.4% | 97,900 |
2023/10/16 | 1,575 | 1,575 | 1,541 | 1,549 | -36 | -2.3% | 70,900 |
2023/10/13 | 1,600 | 1,616 | 1,582 | 1,585 | -32 | -2% | 63,600 |
2023/10/12 | 1,599 | 1,624 | 1,588 | 1,617 | +22 | +1.4% | 144,600 |
2023/10/11 | 1,614 | 1,614 | 1,585 | 1,595 | -19 | -1.2% | 100,700 |
2023/10/10 | 1,613 | 1,627 | 1,605 | 1,614 | +17 | +1.1% | 86,500 |
2023/10/06 | 1,594 | 1,610 | 1,580 | 1,597 | +25 | +1.6% | 53,800 |
2023/10/05 | 1,550 | 1,580 | 1,550 | 1,572 | +28 | +1.8% | 67,000 |
2023/10/04 | 1,542 | 1,564 | 1,527 | 1,544 | -34 | -2.2% | 119,400 |
101~
150
件表示中 / 3457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 | 179,900円 | +1.6% | +14.1% | 4.22% | 11.87倍 | 0.91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 | 391,500円 | +1.6% | -0.1% | 3.37% | 10.92倍 | 0.77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 | 463,000円 | +4.6% | -14.0% | 2.59% | 12.12倍 | 0.92倍 |
|
プラスチックフィルムと建装、産業資材が主。コンドームや靴、自動車内装材等と多角展開 |
ニチリン | 387,000円 | +1.9% | -9.9% | 3.88% | 9.83倍 | 1.01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 | 195,400円 | -6.7% | -25.6% | 2.56% | 8.20倍 | 0.44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