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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,621 | 1,621 | 1,575 | 1,578 | -58 | -3.5% | 72,400 |
2023/10/02 | 1,648 | 1,683 | 1,636 | 1,636 | -5 | -0.3% | 70,500 |
2023/09/29 | 1,677 | 1,677 | 1,629 | 1,641 | -26 | -1.6% | 68,300 |
2023/09/28 | 1,660 | 1,692 | 1,658 | 1,667 | -40 | -2.3% | 77,900 |
2023/09/27 | 1,690 | 1,710 | 1,660 | 1,707 | +8 | +0.5% | 94,500 |
2023/09/26 | 1,700 | 1,710 | 1,691 | 1,699 | -3 | -0.2% | 80,600 |
2023/09/25 | 1,710 | 1,715 | 1,694 | 1,702 | -8 | -0.5% | 99,000 |
2023/09/22 | 1,699 | 1,721 | 1,668 | 1,710 | +4 | +0.2% | 87,000 |
2023/09/21 | 1,691 | 1,727 | 1,691 | 1,706 | +17 | +1% | 58,000 |
2023/09/20 | 1,718 | 1,727 | 1,683 | 1,689 | -30 | -1.7% | 137,400 |
2023/09/19 | 1,685 | 1,719 | 1,680 | 1,719 | +43 | +2.6% | 102,600 |
2023/09/15 | 1,685 | 1,689 | 1,669 | 1,676 | +6 | +0.4% | 85,200 |
2023/09/14 | 1,669 | 1,680 | 1,651 | 1,670 | +2 | +0.1% | 64,400 |
2023/09/13 | 1,675 | 1,681 | 1,655 | 1,668 | -7 | -0.4% | 98,800 |
2023/09/12 | 1,640 | 1,675 | 1,637 | 1,675 | +45 | +2.8% | 114,900 |
2023/09/11 | 1,630 | 1,637 | 1,623 | 1,630 | +37 | +2.3% | 174,000 |
2023/09/08 | 1,596 | 1,596 | 1,574 | 1,593 | -6 | -0.4% | 114,100 |
2023/09/07 | 1,599 | 1,611 | 1,596 | 1,599 | ±0 | ±0% | 69,800 |
2023/09/06 | 1,583 | 1,604 | 1,582 | 1,599 | +29 | +1.8% | 69,500 |
2023/09/05 | 1,580 | 1,580 | 1,559 | 1,570 | -8 | -0.5% | 69,000 |
2023/09/04 | 1,573 | 1,582 | 1,563 | 1,578 | +11 | +0.7% | 96,700 |
2023/09/01 | 1,538 | 1,570 | 1,534 | 1,567 | +29 | +1.9% | 68,100 |
2023/08/31 | 1,511 | 1,545 | 1,510 | 1,538 | +23 | +1.5% | 80,800 |
2023/08/30 | 1,519 | 1,520 | 1,507 | 1,515 | +6 | +0.4% | 65,900 |
2023/08/29 | 1,518 | 1,523 | 1,505 | 1,509 | -5 | -0.3% | 77,900 |
2023/08/28 | 1,480 | 1,514 | 1,480 | 1,514 | +39 | +2.6% | 84,900 |
2023/08/25 | 1,462 | 1,478 | 1,457 | 1,475 | -3 | -0.2% | 41,100 |
2023/08/24 | 1,469 | 1,482 | 1,459 | 1,478 | +18 | +1.2% | 99,800 |
2023/08/23 | 1,460 | 1,461 | 1,453 | 1,460 | -1 | -0.1% | 62,700 |
2023/08/22 | 1,450 | 1,461 | 1,446 | 1,461 | +16 | +1.1% | 103,400 |
2023/08/21 | 1,459 | 1,460 | 1,445 | 1,445 | -6 | -0.4% | 90,300 |
2023/08/18 | 1,456 | 1,463 | 1,434 | 1,451 | -15 | -1% | 64,200 |
2023/08/17 | 1,469 | 1,476 | 1,446 | 1,466 | -10 | -0.7% | 73,700 |
2023/08/16 | 1,504 | 1,506 | 1,476 | 1,476 | -43 | -2.8% | 53,700 |
2023/08/15 | 1,500 | 1,527 | 1,488 | 1,519 | +31 | +2.1% | 123,100 |
2023/08/14 | 1,480 | 1,491 | 1,462 | 1,488 | +19 | +1.3% | 188,200 |
2023/08/10 | 1,439 | 1,482 | 1,436 | 1,469 | +33 | +2.3% | 117,100 |
2023/08/09 | 1,454 | 1,461 | 1,387 | 1,436 | -26 | -1.8% | 275,900 |
2023/08/08 | 1,457 | 1,468 | 1,450 | 1,462 | +5 | +0.3% | 109,000 |
2023/08/07 | 1,439 | 1,463 | 1,430 | 1,457 | +16 | +1.1% | 65,300 |
2023/08/04 | 1,426 | 1,441 | 1,423 | 1,441 | +15 | +1.1% | 55,100 |
2023/08/03 | 1,460 | 1,460 | 1,415 | 1,426 | -39 | -2.7% | 131,900 |
2023/08/02 | 1,479 | 1,488 | 1,465 | 1,465 | -22 | -1.5% | 89,500 |
2023/08/01 | 1,469 | 1,487 | 1,462 | 1,487 | +27 | +1.8% | 86,700 |
2023/07/31 | 1,459 | 1,470 | 1,445 | 1,460 | +19 | +1.3% | 110,100 |
2023/07/28 | 1,426 | 1,446 | 1,417 | 1,441 | +9 | +0.6% | 277,500 |
2023/07/27 | 1,428 | 1,435 | 1,421 | 1,432 | +3 | +0.2% | 55,100 |
2023/07/26 | 1,441 | 1,441 | 1,429 | 1,429 | -12 | -0.8% | 40,900 |
2023/07/25 | 1,437 | 1,445 | 1,432 | 1,441 | +3 | +0.2% | 65,000 |
2023/07/24 | 1,440 | 1,441 | 1,430 | 1,438 | +10 | +0.7% | 36,100 |
151~
200
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