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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,904 | 1,940 | 1,898 | 1,917 | +22 | +1.2% | 110,500 |
| 2024/03/26 | 1,861 | 1,903 | 1,854 | 1,895 | +24 | +1.3% | 52,300 |
| 2024/03/25 | 1,925 | 1,926 | 1,871 | 1,871 | -61 | -3.2% | 78,000 |
| 2024/03/22 | 1,939 | 1,944 | 1,921 | 1,932 | +11 | +0.6% | 42,400 |
| 2024/03/21 | 1,931 | 1,945 | 1,900 | 1,921 | +17 | +0.9% | 97,800 |
| 2024/03/19 | 1,870 | 1,911 | 1,864 | 1,904 | +29 | +1.5% | 61,800 |
| 2024/03/18 | 1,887 | 1,887 | 1,866 | 1,875 | +18 | +1% | 51,100 |
| 2024/03/15 | 1,821 | 1,860 | 1,821 | 1,857 | +37 | +2% | 117,400 |
| 2024/03/14 | 1,800 | 1,826 | 1,787 | 1,820 | +31 | +1.7% | 50,700 |
| 2024/03/13 | 1,813 | 1,824 | 1,772 | 1,789 | +4 | +0.2% | 46,500 |
| 2024/03/12 | 1,777 | 1,799 | 1,739 | 1,785 | +4 | +0.2% | 60,500 |
| 2024/03/11 | 1,853 | 1,853 | 1,761 | 1,781 | -63 | -3.4% | 89,600 |
| 2024/03/08 | 1,757 | 1,844 | 1,757 | 1,844 | +67 | +3.8% | 137,000 |
| 2024/03/07 | 1,777 | 1,793 | 1,752 | 1,777 | +10 | +0.6% | 85,400 |
| 2024/03/06 | 1,742 | 1,775 | 1,739 | 1,767 | +15 | +0.9% | 76,700 |
| 2024/03/05 | 1,715 | 1,752 | 1,708 | 1,752 | +32 | +1.9% | 46,400 |
| 2024/03/04 | 1,722 | 1,742 | 1,697 | 1,720 | -2 | -0.1% | 123,000 |
| 2024/03/01 | 1,723 | 1,730 | 1,709 | 1,722 | +13 | +0.8% | 55,000 |
| 2024/02/29 | 1,702 | 1,728 | 1,702 | 1,709 | +7 | +0.4% | 47,000 |
| 2024/02/28 | 1,722 | 1,729 | 1,701 | 1,702 | -20 | -1.2% | 60,600 |
| 2024/02/27 | 1,733 | 1,752 | 1,714 | 1,722 | -9 | -0.5% | 75,700 |
| 2024/02/26 | 1,723 | 1,739 | 1,721 | 1,731 | +3 | +0.2% | 51,200 |
| 2024/02/22 | 1,728 | 1,739 | 1,717 | 1,728 | ±0 | ±0% | 49,600 |
| 2024/02/21 | 1,725 | 1,733 | 1,711 | 1,728 | +3 | +0.2% | 36,600 |
| 2024/02/20 | 1,731 | 1,736 | 1,720 | 1,725 | +8 | +0.5% | 46,300 |
| 2024/02/19 | 1,696 | 1,724 | 1,696 | 1,717 | +18 | +1.1% | 50,900 |
| 2024/02/16 | 1,688 | 1,699 | 1,676 | 1,699 | +36 | +2.2% | 64,300 |
| 2024/02/15 | 1,689 | 1,707 | 1,660 | 1,663 | -10 | -0.6% | 65,200 |
| 2024/02/14 | 1,699 | 1,708 | 1,662 | 1,673 | -34 | -2% | 91,400 |
| 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 |
251～
300
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
