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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,720 | 1,720 | 1,681 | 1,707 | -11 | -0.6% | 97,300 |
| 2024/02/09 | 1,749 | 1,757 | 1,703 | 1,718 | -32 | -1.8% | 101,000 |
| 2024/02/08 | 1,761 | 1,761 | 1,730 | 1,750 | -10 | -0.6% | 59,000 |
| 2024/02/07 | 1,760 | 1,779 | 1,756 | 1,760 | -9 | -0.5% | 52,200 |
| 2024/02/06 | 1,768 | 1,777 | 1,762 | 1,769 | +1 | +0.1% | 44,700 |
| 2024/02/05 | 1,787 | 1,809 | 1,767 | 1,768 | +4 | +0.2% | 75,700 |
| 2024/02/02 | 1,760 | 1,770 | 1,732 | 1,764 | ±0 | ±0% | 60,800 |
| 2024/02/01 | 1,767 | 1,776 | 1,760 | 1,764 | +1 | +0.1% | 59,600 |
| 2024/01/31 | 1,744 | 1,763 | 1,744 | 1,763 | +19 | +1.1% | 39,300 |
| 2024/01/30 | 1,760 | 1,760 | 1,739 | 1,744 | -17 | -1% | 47,600 |
| 2024/01/29 | 1,743 | 1,765 | 1,743 | 1,761 | +24 | +1.4% | 31,000 |
| 2024/01/26 | 1,760 | 1,772 | 1,737 | 1,737 | -23 | -1.3% | 49,000 |
| 2024/01/25 | 1,738 | 1,777 | 1,732 | 1,760 | +8 | +0.5% | 53,500 |
| 2024/01/24 | 1,775 | 1,785 | 1,751 | 1,752 | -29 | -1.6% | 55,000 |
| 2024/01/23 | 1,804 | 1,818 | 1,778 | 1,781 | -23 | -1.3% | 66,500 |
| 2024/01/22 | 1,790 | 1,807 | 1,783 | 1,804 | +32 | +1.8% | 67,400 |
| 2024/01/19 | 1,785 | 1,790 | 1,760 | 1,772 | -8 | -0.4% | 56,300 |
| 2024/01/18 | 1,756 | 1,790 | 1,755 | 1,780 | +30 | +1.7% | 90,000 |
| 2024/01/17 | 1,747 | 1,775 | 1,747 | 1,750 | +3 | +0.2% | 68,700 |
| 2024/01/16 | 1,761 | 1,765 | 1,740 | 1,747 | -17 | -1% | 52,400 |
| 2024/01/15 | 1,736 | 1,774 | 1,733 | 1,764 | +34 | +2% | 89,300 |
| 2024/01/12 | 1,725 | 1,733 | 1,713 | 1,730 | +1 | +0.1% | 57,900 |
| 2024/01/11 | 1,725 | 1,743 | 1,723 | 1,729 | +22 | +1.3% | 105,200 |
| 2024/01/10 | 1,679 | 1,708 | 1,672 | 1,707 | +32 | +1.9% | 82,600 |
| 2024/01/09 | 1,675 | 1,684 | 1,661 | 1,675 | +19 | +1.1% | 94,100 |
| 2024/01/05 | 1,639 | 1,668 | 1,635 | 1,656 | +31 | +1.9% | 103,300 |
| 2024/01/04 | 1,556 | 1,625 | 1,542 | 1,625 | +74 | +4.8% | 112,300 |
| 2023/12/29 | 1,543 | 1,560 | 1,542 | 1,551 | +8 | +0.5% | 55,200 |
| 2023/12/28 | 1,552 | 1,552 | 1,536 | 1,543 | -12 | -0.8% | 35,900 |
| 2023/12/27 | 1,542 | 1,558 | 1,542 | 1,555 | +16 | +1% | 47,800 |
| 2023/12/26 | 1,542 | 1,555 | 1,530 | 1,539 | -3 | -0.2% | 36,300 |
| 2023/12/25 | 1,560 | 1,563 | 1,537 | 1,542 | -16 | -1% | 43,900 |
| 2023/12/22 | 1,544 | 1,560 | 1,544 | 1,558 | +19 | +1.2% | 53,200 |
| 2023/12/21 | 1,548 | 1,552 | 1,536 | 1,539 | -23 | -1.5% | 48,000 |
| 2023/12/20 | 1,535 | 1,568 | 1,535 | 1,562 | +17 | +1.1% | 73,400 |
| 2023/12/19 | 1,520 | 1,545 | 1,518 | 1,545 | +20 | +1.3% | 58,600 |
| 2023/12/18 | 1,515 | 1,534 | 1,508 | 1,525 | -5 | -0.3% | 79,900 |
| 2023/12/15 | 1,532 | 1,540 | 1,521 | 1,530 | +7 | +0.5% | 82,600 |
| 2023/12/14 | 1,544 | 1,545 | 1,510 | 1,523 | -27 | -1.7% | 60,500 |
| 2023/12/13 | 1,556 | 1,563 | 1,544 | 1,550 | -6 | -0.4% | 62,100 |
| 2023/12/12 | 1,569 | 1,576 | 1,554 | 1,556 | -6 | -0.4% | 39,400 |
| 2023/12/11 | 1,556 | 1,568 | 1,548 | 1,562 | +25 | +1.6% | 62,700 |
| 2023/12/08 | 1,600 | 1,600 | 1,535 | 1,537 | -77 | -4.8% | 120,000 |
| 2023/12/07 | 1,652 | 1,652 | 1,613 | 1,614 | -42 | -2.5% | 82,000 |
| 2023/12/06 | 1,619 | 1,658 | 1,616 | 1,656 | +51 | +3.2% | 140,800 |
| 2023/12/05 | 1,596 | 1,613 | 1,590 | 1,605 | +19 | +1.2% | 137,000 |
| 2023/12/04 | 1,570 | 1,586 | 1,557 | 1,586 | +12 | +0.8% | 91,100 |
| 2023/12/01 | 1,569 | 1,574 | 1,557 | 1,574 | +14 | +0.9% | 59,600 |
| 2023/11/30 | 1,542 | 1,567 | 1,531 | 1,560 | +14 | +0.9% | 58,300 |
| 2023/11/29 | 1,558 | 1,559 | 1,538 | 1,546 | -23 | -1.5% | 52,500 |
201～
250
件表示中 / 3594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 | 181,400円 | +1.6% | +14.1% | 4.19% | 11.75倍 | 0.89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 | 355,000円 | +1.6% | -0.1% | 3.72% | 9.82倍 | 0.66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 | 560,000円 | +4.6% | -14.0% | 2.14% | 14.51倍 | 1.09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 | 354,500円 | +1.9% | -9.9% | 4.37% | 8.81倍 | 0.82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 | 213,500円 | -1.9% | -13.7% | 2.44% | 8.77倍 | 0.48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
