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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,845 | 1,868 | 1,845 | 1,851 | +6 | +0.3% | 22,200 |
| 2025/02/04 | 1,859 | 1,886 | 1,840 | 1,845 | +5 | +0.3% | 29,100 |
| 2025/02/03 | 1,870 | 1,881 | 1,831 | 1,840 | -61 | -3.2% | 46,700 |
| 2025/01/31 | 1,898 | 1,905 | 1,884 | 1,901 | +3 | +0.2% | 16,300 |
| 2025/01/30 | 1,870 | 1,898 | 1,870 | 1,898 | +23 | +1.2% | 26,200 |
| 2025/01/29 | 1,877 | 1,884 | 1,869 | 1,875 | +3 | +0.2% | 23,400 |
| 2025/01/28 | 1,862 | 1,885 | 1,859 | 1,872 | +2 | +0.1% | 25,200 |
| 2025/01/27 | 1,872 | 1,885 | 1,868 | 1,870 | +10 | +0.5% | 26,400 |
| 2025/01/24 | 1,859 | 1,878 | 1,848 | 1,860 | +18 | +1% | 27,100 |
| 2025/01/23 | 1,843 | 1,850 | 1,835 | 1,842 | -5 | -0.3% | 25,700 |
| 2025/01/22 | 1,840 | 1,850 | 1,833 | 1,847 | +15 | +0.8% | 15,000 |
| 2025/01/21 | 1,850 | 1,858 | 1,826 | 1,832 | -16 | -0.9% | 24,900 |
| 2025/01/20 | 1,840 | 1,858 | 1,825 | 1,848 | +28 | +1.5% | 31,700 |
| 2025/01/17 | 1,803 | 1,821 | 1,799 | 1,820 | +5 | +0.3% | 22,500 |
| 2025/01/16 | 1,820 | 1,830 | 1,798 | 1,815 | -3 | -0.2% | 38,900 |
| 2025/01/15 | 1,829 | 1,830 | 1,806 | 1,818 | -2 | -0.1% | 24,200 |
| 2025/01/14 | 1,820 | 1,825 | 1,804 | 1,820 | ±0 | ±0% | 39,300 |
| 2025/01/10 | 1,824 | 1,824 | 1,803 | 1,820 | -5 | -0.3% | 33,500 |
| 2025/01/09 | 1,865 | 1,865 | 1,824 | 1,825 | -38 | -2% | 38,300 |
| 2025/01/08 | 1,863 | 1,872 | 1,853 | 1,863 | ±0 | ±0% | 31,900 |
| 2025/01/07 | 1,885 | 1,886 | 1,847 | 1,863 | -12 | -0.6% | 38,700 |
| 2025/01/06 | 1,929 | 1,930 | 1,868 | 1,875 | -36 | -1.9% | 33,100 |
| 2024/12/30 | 1,934 | 1,940 | 1,911 | 1,911 | -19 | -1% | 22,400 |
| 2024/12/27 | 1,906 | 1,930 | 1,906 | 1,930 | +28 | +1.5% | 34,000 |
| 2024/12/26 | 1,880 | 1,902 | 1,871 | 1,902 | +22 | +1.2% | 39,900 |
| 2024/12/25 | 1,859 | 1,880 | 1,840 | 1,880 | +28 | +1.5% | 31,100 |
| 2024/12/24 | 1,858 | 1,860 | 1,842 | 1,852 | -6 | -0.3% | 14,500 |
| 2024/12/23 | 1,843 | 1,867 | 1,837 | 1,858 | +38 | +2.1% | 27,600 |
| 2024/12/20 | 1,843 | 1,851 | 1,820 | 1,820 | -23 | -1.2% | 58,200 |
| 2024/12/19 | 1,806 | 1,847 | 1,806 | 1,843 | +14 | +0.8% | 25,100 |
| 2024/12/18 | 1,839 | 1,841 | 1,787 | 1,829 | -1 | -0.1% | 111,100 |
| 2024/12/17 | 1,839 | 1,843 | 1,828 | 1,830 | -10 | -0.5% | 18,000 |
| 2024/12/16 | 1,813 | 1,852 | 1,813 | 1,840 | +37 | +2.1% | 24,500 |
| 2024/12/13 | 1,812 | 1,833 | 1,801 | 1,803 | -35 | -1.9% | 48,300 |
| 2024/12/12 | 1,850 | 1,858 | 1,838 | 1,838 | +1 | +0.1% | 34,800 |
| 2024/12/11 | 1,872 | 1,872 | 1,836 | 1,837 | -39 | -2.1% | 29,600 |
| 2024/12/10 | 1,885 | 1,888 | 1,861 | 1,876 | ±0 | ±0% | 44,000 |
| 2024/12/09 | 1,861 | 1,880 | 1,845 | 1,876 | +32 | +1.7% | 52,100 |
| 2024/12/06 | 1,850 | 1,851 | 1,827 | 1,844 | +3 | +0.2% | 41,800 |
| 2024/12/05 | 1,834 | 1,846 | 1,821 | 1,841 | +27 | +1.5% | 64,200 |
| 2024/12/04 | 1,841 | 1,843 | 1,793 | 1,814 | -18 | -1% | 66,500 |
| 2024/12/03 | 1,820 | 1,836 | 1,812 | 1,832 | +25 | +1.4% | 71,200 |
| 2024/12/02 | 1,776 | 1,815 | 1,770 | 1,807 | +49 | +2.8% | 72,700 |
| 2024/11/29 | 1,756 | 1,768 | 1,749 | 1,758 | +2 | +0.1% | 22,300 |
| 2024/11/28 | 1,747 | 1,761 | 1,743 | 1,756 | +9 | +0.5% | 23,100 |
| 2024/11/27 | 1,765 | 1,770 | 1,737 | 1,747 | -30 | -1.7% | 32,100 |
| 2024/11/26 | 1,769 | 1,783 | 1,761 | 1,777 | +8 | +0.5% | 20,900 |
| 2024/11/25 | 1,808 | 1,808 | 1,769 | 1,769 | -21 | -1.2% | 27,600 |
| 2024/11/22 | 1,769 | 1,798 | 1,769 | 1,790 | +12 | +0.7% | 19,200 |
| 2024/11/21 | 1,783 | 1,795 | 1,765 | 1,778 | -5 | -0.3% | 22,700 |
101～
150
件表示中 / 3734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 | 169,800円 | -0.5% | +172.2% | 4.71% | 10.55倍 | 0.86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 | 265,300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 | 482,000円 | -0.1% | -28.3% | 2.49% | 19.38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 | 347,000円 | +2.0% | -7.5% | 5.07% | 7.89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 | 146,600円 | -1.5% | +3.0% | 4.50% | 7.39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
