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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,782 | 1,786 | 1,770 | 1,783 | +1 | +0.1% | 15,500 |
| 2024/11/19 | 1,760 | 1,787 | 1,760 | 1,782 | +30 | +1.7% | 25,900 |
| 2024/11/18 | 1,739 | 1,757 | 1,738 | 1,752 | -5 | -0.3% | 36,600 |
| 2024/11/15 | 1,754 | 1,768 | 1,733 | 1,757 | +27 | +1.6% | 30,600 |
| 2024/11/14 | 1,734 | 1,748 | 1,729 | 1,730 | -18 | -1% | 42,300 |
| 2024/11/13 | 1,765 | 1,769 | 1,742 | 1,748 | -5 | -0.3% | 24,400 |
| 2024/11/12 | 1,755 | 1,788 | 1,752 | 1,753 | -7 | -0.4% | 42,700 |
| 2024/11/11 | 1,833 | 1,833 | 1,760 | 1,760 | -78 | -4.2% | 39,200 |
| 2024/11/08 | 1,860 | 1,860 | 1,814 | 1,838 | -9 | -0.5% | 30,800 |
| 2024/11/07 | 1,810 | 1,850 | 1,807 | 1,847 | +44 | +2.4% | 42,800 |
| 2024/11/06 | 1,786 | 1,814 | 1,781 | 1,803 | +17 | +1% | 28,400 |
| 2024/11/05 | 1,807 | 1,807 | 1,781 | 1,786 | -11 | -0.6% | 24,800 |
| 2024/11/01 | 1,801 | 1,807 | 1,788 | 1,797 | -25 | -1.4% | 23,300 |
| 2024/10/31 | 1,827 | 1,840 | 1,821 | 1,822 | -12 | -0.7% | 33,700 |
| 2024/10/30 | 1,788 | 1,834 | 1,781 | 1,834 | +47 | +2.6% | 162,500 |
| 2024/10/29 | 1,777 | 1,788 | 1,769 | 1,787 | +10 | +0.6% | 26,600 |
| 2024/10/28 | 1,720 | 1,782 | 1,720 | 1,777 | +47 | +2.7% | 33,000 |
| 2024/10/25 | 1,746 | 1,746 | 1,720 | 1,730 | -16 | -0.9% | 24,000 |
| 2024/10/24 | 1,750 | 1,753 | 1,725 | 1,746 | -13 | -0.7% | 32,300 |
| 2024/10/23 | 1,769 | 1,782 | 1,759 | 1,759 | -1 | -0.1% | 23,100 |
| 2024/10/22 | 1,780 | 1,788 | 1,755 | 1,760 | -20 | -1.1% | 39,700 |
| 2024/10/21 | 1,782 | 1,785 | 1,773 | 1,780 | -2 | -0.1% | 18,700 |
| 2024/10/18 | 1,777 | 1,785 | 1,766 | 1,782 | +11 | +0.6% | 28,300 |
| 2024/10/17 | 1,774 | 1,786 | 1,768 | 1,771 | -3 | -0.2% | 26,500 |
| 2024/10/16 | 1,767 | 1,788 | 1,763 | 1,774 | -15 | -0.8% | 39,200 |
| 2024/10/15 | 1,791 | 1,792 | 1,775 | 1,789 | +19 | +1.1% | 38,200 |
| 2024/10/11 | 1,766 | 1,772 | 1,761 | 1,770 | -4 | -0.2% | 28,300 |
| 2024/10/10 | 1,767 | 1,775 | 1,763 | 1,774 | +10 | +0.6% | 25,000 |
| 2024/10/09 | 1,807 | 1,807 | 1,764 | 1,764 | -14 | -0.8% | 31,800 |
| 2024/10/08 | 1,795 | 1,795 | 1,765 | 1,778 | -31 | -1.7% | 35,900 |
| 2024/10/07 | 1,812 | 1,817 | 1,793 | 1,809 | +22 | +1.2% | 40,100 |
| 2024/10/04 | 1,787 | 1,797 | 1,781 | 1,787 | +5 | +0.3% | 33,700 |
| 2024/10/03 | 1,797 | 1,806 | 1,775 | 1,782 | +22 | +1.3% | 31,600 |
| 2024/10/02 | 1,771 | 1,797 | 1,752 | 1,760 | -22 | -1.2% | 48,200 |
| 2024/10/01 | 1,773 | 1,791 | 1,759 | 1,782 | +13 | +0.7% | 41,900 |
| 2024/09/30 | 1,755 | 1,778 | 1,748 | 1,769 | -54 | -3% | 58,100 |
| 2024/09/27 | 1,830 | 1,835 | 1,806 | 1,823 | -43 | -2.3% | 53,600 |
| 2024/09/26 | 1,835 | 1,869 | 1,830 | 1,866 | +42 | +2.3% | 66,700 |
| 2024/09/25 | 1,818 | 1,826 | 1,793 | 1,824 | +6 | +0.3% | 32,100 |
| 2024/09/24 | 1,860 | 1,860 | 1,818 | 1,818 | -2 | -0.1% | 41,200 |
| 2024/09/20 | 1,850 | 1,852 | 1,758 | 1,820 | -14 | -0.8% | 106,000 |
| 2024/09/19 | 1,825 | 1,847 | 1,823 | 1,834 | +19 | +1% | 44,000 |
| 2024/09/18 | 1,820 | 1,830 | 1,799 | 1,815 | +2 | +0.1% | 45,700 |
| 2024/09/17 | 1,804 | 1,815 | 1,782 | 1,813 | +27 | +1.5% | 35,300 |
| 2024/09/13 | 1,788 | 1,791 | 1,773 | 1,786 | -9 | -0.5% | 54,400 |
| 2024/09/12 | 1,797 | 1,815 | 1,783 | 1,795 | +36 | +2% | 44,500 |
| 2024/09/11 | 1,780 | 1,793 | 1,750 | 1,759 | -32 | -1.8% | 60,200 |
| 2024/09/10 | 1,788 | 1,816 | 1,783 | 1,791 | +5 | +0.3% | 35,600 |
| 2024/09/09 | 1,750 | 1,800 | 1,747 | 1,786 | -9 | -0.5% | 53,800 |
| 2024/09/06 | 1,814 | 1,826 | 1,777 | 1,795 | -19 | -1% | 35,500 |
151～
200
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
