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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,380 | 1,384 | 1,349 | 1,352 | -28 | -2% | 43,000 |
| 2018/09/27 | 1,385 | 1,389 | 1,363 | 1,380 | +1 | +0.1% | 61,600 |
| 2018/09/26 | 1,368 | 1,383 | 1,344 | 1,379 | -3 | -0.2% | 42,900 |
| 2018/09/25 | 1,333 | 1,382 | 1,324 | 1,382 | +67 | +5.1% | 81,200 |
| 2018/09/21 | 1,309 | 1,317 | 1,283 | 1,315 | +34 | +2.7% | 68,500 |
| 2018/09/20 | 1,294 | 1,297 | 1,266 | 1,281 | -8 | -0.6% | 36,000 |
| 2018/09/19 | 1,295 | 1,320 | 1,269 | 1,289 | +17 | +1.3% | 93,000 |
| 2018/09/18 | 1,221 | 1,280 | 1,216 | 1,272 | +49 | +4% | 45,400 |
| 2018/09/14 | 1,226 | 1,241 | 1,210 | 1,223 | +10 | +0.8% | 74,800 |
| 2018/09/13 | 1,180 | 1,216 | 1,180 | 1,213 | +31 | +2.6% | 23,700 |
| 2018/09/12 | 1,186 | 1,197 | 1,164 | 1,182 | -11 | -0.9% | 34,000 |
| 2018/09/11 | 1,184 | 1,198 | 1,183 | 1,193 | +9 | +0.8% | 25,600 |
| 2018/09/10 | 1,166 | 1,194 | 1,166 | 1,184 | +4 | +0.3% | 25,400 |
| 2018/09/07 | 1,180 | 1,189 | 1,171 | 1,180 | -22 | -1.8% | 22,700 |
| 2018/09/06 | 1,203 | 1,219 | 1,200 | 1,202 | -4 | -0.3% | 19,900 |
| 2018/09/05 | 1,221 | 1,226 | 1,205 | 1,206 | -7 | -0.6% | 34,100 |
| 2018/09/04 | 1,211 | 1,231 | 1,206 | 1,213 | +2 | +0.2% | 20,300 |
| 2018/09/03 | 1,222 | 1,222 | 1,207 | 1,211 | -29 | -2.3% | 30,600 |
| 2018/08/31 | 1,207 | 1,242 | 1,204 | 1,240 | +32 | +2.6% | 48,000 |
| 2018/08/30 | 1,200 | 1,212 | 1,196 | 1,208 | +18 | +1.5% | 19,200 |
| 2018/08/29 | 1,198 | 1,211 | 1,186 | 1,190 | -2 | -0.2% | 26,600 |
| 2018/08/28 | 1,199 | 1,213 | 1,184 | 1,192 | -4 | -0.3% | 46,400 |
| 2018/08/27 | 1,185 | 1,204 | 1,184 | 1,196 | +10 | +0.8% | 25,000 |
| 2018/08/24 | 1,190 | 1,193 | 1,172 | 1,186 | +5 | +0.4% | 26,200 |
| 2018/08/23 | 1,178 | 1,185 | 1,170 | 1,181 | +14 | +1.2% | 13,200 |
| 2018/08/22 | 1,157 | 1,182 | 1,157 | 1,167 | +11 | +1% | 46,000 |
| 2018/08/21 | 1,203 | 1,203 | 1,155 | 1,156 | -44 | -3.7% | 46,700 |
| 2018/08/20 | 1,210 | 1,211 | 1,200 | 1,200 | -20 | -1.6% | 16,600 |
| 2018/08/17 | 1,202 | 1,225 | 1,193 | 1,220 | +2 | +0.2% | 20,800 |
| 2018/08/16 | 1,233 | 1,233 | 1,204 | 1,218 | -32 | -2.6% | 32,600 |
| 2018/08/15 | 1,276 | 1,286 | 1,246 | 1,250 | -21 | -1.7% | 19,000 |
| 2018/08/14 | 1,260 | 1,273 | 1,247 | 1,271 | +22 | +1.8% | 23,900 |
| 2018/08/13 | 1,274 | 1,274 | 1,235 | 1,249 | -15 | -1.2% | 39,900 |
| 2018/08/10 | 1,256 | 1,269 | 1,247 | 1,264 | +2 | +0.2% | 46,400 |
| 2018/08/09 | 1,255 | 1,270 | 1,242 | 1,262 | +14 | +1.1% | 73,600 |
| 2018/08/08 | 1,177 | 1,260 | 1,177 | 1,248 | +73 | +6.2% | 78,500 |
| 2018/08/07 | 1,162 | 1,185 | 1,146 | 1,175 | ±0 | ±0% | 24,600 |
| 2018/08/06 | 1,181 | 1,200 | 1,173 | 1,175 | -20 | -1.7% | 27,400 |
| 2018/08/03 | 1,218 | 1,218 | 1,186 | 1,195 | -21 | -1.7% | 26,700 |
| 2018/08/02 | 1,227 | 1,237 | 1,207 | 1,216 | -12 | -1% | 29,000 |
| 2018/08/01 | 1,229 | 1,244 | 1,211 | 1,228 | +1 | +0.1% | 29,900 |
| 2018/07/31 | 1,234 | 1,242 | 1,218 | 1,227 | -19 | -1.5% | 38,400 |
| 2018/07/30 | 1,247 | 1,252 | 1,241 | 1,246 | -3 | -0.2% | 16,500 |
| 2018/07/27 | 1,240 | 1,254 | 1,229 | 1,249 | +8 | +0.6% | 36,500 |
| 2018/07/26 | 1,223 | 1,246 | 1,206 | 1,241 | +44 | +3.7% | 39,000 |
| 2018/07/25 | 1,201 | 1,210 | 1,190 | 1,197 | -1 | -0.1% | 29,600 |
| 2018/07/24 | 1,222 | 1,225 | 1,193 | 1,198 | -6 | -0.5% | 28,800 |
| 2018/07/23 | 1,189 | 1,211 | 1,189 | 1,204 | ±0 | ±0% | 21,000 |
| 2018/07/20 | 1,207 | 1,214 | 1,195 | 1,204 | -3 | -0.2% | 36,000 |
| 2018/07/19 | 1,195 | 1,217 | 1,195 | 1,207 | +9 | +0.8% | 10,800 |
1651～
1700
件表示中 / 3736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 | 169,500円 | -0.5% | +172.2% | 4.72% | 10.53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 | 256,700円 | -8.8% | +5.0% | 7.17% | 23.61倍 | 1.13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 | 473,500円 | -0.1% | -28.3% | 2.53% | 18.94倍 | 0.86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 | 145,900円 | -1.5% | +3.0% | 4.52% | 7.36倍 | 0.81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
