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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,834 | 1,884 | 1,833 | 1,883 | +51 | +2.8% | 73,400 |
| 2024/06/07 | 1,815 | 1,832 | 1,809 | 1,832 | +17 | +0.9% | 38,900 |
| 2024/06/06 | 1,810 | 1,832 | 1,802 | 1,815 | +11 | +0.6% | 54,500 |
| 2024/06/05 | 1,811 | 1,811 | 1,785 | 1,804 | -25 | -1.4% | 38,600 |
| 2024/06/04 | 1,826 | 1,833 | 1,809 | 1,829 | -4 | -0.2% | 39,400 |
| 2024/06/03 | 1,835 | 1,841 | 1,827 | 1,833 | +7 | +0.4% | 69,500 |
| 2024/05/31 | 1,793 | 1,828 | 1,793 | 1,826 | +36 | +2% | 54,700 |
| 2024/05/30 | 1,780 | 1,790 | 1,748 | 1,790 | -4 | -0.2% | 47,600 |
| 2024/05/29 | 1,810 | 1,819 | 1,787 | 1,794 | -16 | -0.9% | 38,300 |
| 2024/05/28 | 1,832 | 1,839 | 1,807 | 1,810 | -21 | -1.1% | 62,800 |
| 2024/05/27 | 1,800 | 1,831 | 1,799 | 1,831 | +25 | +1.4% | 46,000 |
| 2024/05/24 | 1,800 | 1,817 | 1,789 | 1,806 | -28 | -1.5% | 52,700 |
| 2024/05/23 | 1,851 | 1,851 | 1,818 | 1,834 | -14 | -0.8% | 29,300 |
| 2024/05/22 | 1,850 | 1,869 | 1,826 | 1,848 | +19 | +1% | 63,500 |
| 2024/05/21 | 1,834 | 1,848 | 1,821 | 1,829 | +1 | +0.1% | 37,200 |
| 2024/05/20 | 1,799 | 1,834 | 1,795 | 1,828 | +29 | +1.6% | 63,500 |
| 2024/05/17 | 1,750 | 1,799 | 1,748 | 1,799 | +11 | +0.6% | 46,100 |
| 2024/05/16 | 1,798 | 1,807 | 1,755 | 1,788 | +29 | +1.6% | 90,800 |
| 2024/05/15 | 1,713 | 1,811 | 1,686 | 1,759 | +47 | +2.7% | 242,200 |
| 2024/05/14 | 1,751 | 1,751 | 1,696 | 1,712 | -43 | -2.5% | 87,000 |
| 2024/05/13 | 1,764 | 1,764 | 1,741 | 1,755 | -9 | -0.5% | 33,300 |
| 2024/05/10 | 1,780 | 1,783 | 1,753 | 1,764 | -12 | -0.7% | 39,700 |
| 2024/05/09 | 1,762 | 1,783 | 1,757 | 1,776 | +14 | +0.8% | 14,900 |
| 2024/05/08 | 1,760 | 1,777 | 1,751 | 1,762 | -4 | -0.2% | 37,500 |
| 2024/05/07 | 1,775 | 1,775 | 1,764 | 1,766 | -7 | -0.4% | 25,700 |
| 2024/05/02 | 1,781 | 1,788 | 1,773 | 1,773 | -8 | -0.4% | 16,100 |
| 2024/05/01 | 1,775 | 1,787 | 1,768 | 1,781 | -6 | -0.3% | 22,000 |
| 2024/04/30 | 1,756 | 1,789 | 1,748 | 1,787 | +45 | +2.6% | 27,400 |
| 2024/04/26 | 1,742 | 1,750 | 1,721 | 1,742 | ±0 | ±0% | 41,800 |
| 2024/04/25 | 1,783 | 1,783 | 1,742 | 1,742 | -44 | -2.5% | 56,500 |
| 2024/04/24 | 1,780 | 1,793 | 1,760 | 1,786 | +31 | +1.8% | 44,400 |
| 2024/04/23 | 1,771 | 1,778 | 1,751 | 1,755 | -9 | -0.5% | 23,100 |
| 2024/04/22 | 1,760 | 1,781 | 1,741 | 1,764 | +39 | +2.3% | 46,100 |
| 2024/04/19 | 1,756 | 1,759 | 1,700 | 1,725 | -39 | -2.2% | 94,500 |
| 2024/04/18 | 1,746 | 1,768 | 1,728 | 1,764 | +23 | +1.3% | 45,700 |
| 2024/04/17 | 1,760 | 1,765 | 1,727 | 1,741 | -15 | -0.9% | 58,800 |
| 2024/04/16 | 1,805 | 1,805 | 1,752 | 1,756 | -64 | -3.5% | 77,800 |
| 2024/04/15 | 1,818 | 1,824 | 1,810 | 1,820 | -17 | -0.9% | 29,100 |
| 2024/04/12 | 1,849 | 1,855 | 1,822 | 1,837 | +1 | +0.1% | 45,200 |
| 2024/04/11 | 1,820 | 1,843 | 1,810 | 1,836 | +15 | +0.8% | 31,100 |
| 2024/04/10 | 1,844 | 1,848 | 1,821 | 1,821 | -22 | -1.2% | 38,700 |
| 2024/04/09 | 1,846 | 1,850 | 1,835 | 1,843 | -3 | -0.2% | 26,300 |
| 2024/04/08 | 1,860 | 1,876 | 1,831 | 1,846 | -14 | -0.8% | 49,500 |
| 2024/04/05 | 1,856 | 1,888 | 1,847 | 1,860 | -32 | -1.7% | 45,600 |
| 2024/04/04 | 1,895 | 1,910 | 1,863 | 1,892 | +31 | +1.7% | 61,200 |
| 2024/04/03 | 1,835 | 1,873 | 1,830 | 1,861 | +17 | +0.9% | 54,000 |
| 2024/04/02 | 1,860 | 1,870 | 1,840 | 1,844 | -5 | -0.3% | 48,100 |
| 2024/04/01 | 1,880 | 1,885 | 1,843 | 1,849 | -41 | -2.2% | 65,600 |
| 2024/03/29 | 1,900 | 1,910 | 1,861 | 1,890 | +17 | +0.9% | 52,100 |
| 2024/03/28 | 1,860 | 1,900 | 1,857 | 1,873 | -44 | -2.3% | 66,400 |
201～
250
件表示中 / 3673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 | 146,300円 | +1.6% | -13.6% | 5.19% | 12.23倍 | 0.71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 |
| オカモト | 484,500円 | +4.6% | -14.0% | 2.48% | 12.54倍 | 0.94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 |
| 西川ゴム | 216,000円 | +1.3% | +5.4% | 4.72% | 16.05倍 | 0.97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 |
| ニチリン | 328,000円 | +2.0% | -7.5% | 5.37% | 7.45倍 | 0.76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 | 125,300円 | +5.9% | +20.6% | 5.11% | 6.32倍 | 0.72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
