バンダイナムコホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 5,459 | 5,469 | 5,342 | 5,391 | -68 | -1.2% | 1,670,200 |
| 2025/08/20 | 5,592 | 5,624 | 5,418 | 5,459 | -41 | -0.7% | 1,961,900 |
| 2025/08/19 | 5,623 | 5,630 | 5,446 | 5,500 | -152 | -2.7% | 1,814,700 |
| 2025/08/18 | 5,568 | 5,729 | 5,567 | 5,652 | +94 | +1.7% | 1,838,000 |
| 2025/08/15 | 5,560 | 5,598 | 5,480 | 5,558 | +53 | +1% | 1,439,700 |
| 2025/08/14 | 5,610 | 5,625 | 5,395 | 5,505 | -114 | -2% | 2,277,400 |
| 2025/08/13 | 5,550 | 5,690 | 5,505 | 5,619 | +153 | +2.8% | 3,033,100 |
| 2025/08/12 | 5,379 | 5,516 | 5,354 | 5,466 | +149 | +2.8% | 3,479,500 |
| 2025/08/08 | 5,238 | 5,360 | 5,220 | 5,317 | +110 | +2.1% | 3,470,600 |
| 2025/08/07 | 5,026 | 5,265 | 5,015 | 5,207 | +100 | +2% | 2,396,400 |
| 2025/08/06 | 5,095 | 5,243 | 5,010 | 5,107 | +118 | +2.4% | 3,820,600 |
| 2025/08/05 | 5,018 | 5,187 | 4,892 | 4,989 | +81 | +1.7% | 6,120,300 |
| 2025/08/04 | 4,858 | 4,930 | 4,822 | 4,908 | -74 | -1.5% | 2,065,100 |
| 2025/08/01 | 4,954 | 5,005 | 4,905 | 4,982 | +74 | +1.5% | 1,767,700 |
| 2025/07/31 | 4,909 | 4,929 | 4,866 | 4,908 | ±0 | ±0% | 2,006,200 |
| 2025/07/30 | 4,832 | 4,908 | 4,809 | 4,908 | +13 | +0.3% | 1,788,300 |
| 2025/07/29 | 4,835 | 4,904 | 4,833 | 4,895 | +64 | +1.3% | 2,150,200 |
| 2025/07/28 | 4,862 | 4,875 | 4,780 | 4,831 | -19 | -0.4% | 1,856,200 |
| 2025/07/25 | 5,085 | 5,139 | 4,815 | 4,850 | +3 | +0.1% | 5,777,100 |
| 2025/07/24 | 4,863 | 4,906 | 4,821 | 4,847 | +62 | +1.3% | 2,850,100 |
| 2025/07/23 | 4,680 | 4,822 | 4,631 | 4,785 | +245 | +5.4% | 3,841,000 |
| 2025/07/22 | 4,593 | 4,630 | 4,515 | 4,540 | -8 | -0.2% | 1,779,800 |
| 2025/07/18 | 4,622 | 4,647 | 4,548 | 4,548 | -29 | -0.6% | 1,640,400 |
| 2025/07/17 | 4,450 | 4,600 | 4,436 | 4,577 | +130 | +2.9% | 2,351,100 |
| 2025/07/16 | 4,440 | 4,494 | 4,391 | 4,447 | -8 | -0.2% | 2,118,900 |
| 2025/07/15 | 4,520 | 4,520 | 4,406 | 4,455 | -41 | -0.9% | 2,446,400 |
| 2025/07/14 | 4,540 | 4,541 | 4,475 | 4,496 | -62 | -1.4% | 1,735,900 |
| 2025/07/11 | 4,671 | 4,704 | 4,558 | 4,558 | -73 | -1.6% | 2,522,200 |
| 2025/07/10 | 4,633 | 4,660 | 4,560 | 4,631 | -2 | ±0% | 2,592,100 |
| 2025/07/09 | 4,601 | 4,633 | 4,526 | 4,633 | +22 | +0.5% | 1,741,500 |
| 2025/07/08 | 4,694 | 4,696 | 4,575 | 4,611 | -38 | -0.8% | 2,301,400 |
| 2025/07/07 | 4,674 | 4,690 | 4,624 | 4,649 | -53 | -1.1% | 1,205,100 |
| 2025/07/04 | 4,728 | 4,738 | 4,678 | 4,702 | +17 | +0.4% | 1,703,600 |
| 2025/07/03 | 4,797 | 4,820 | 4,654 | 4,685 | -111 | -2.3% | 3,295,000 |
| 2025/07/02 | 4,989 | 5,000 | 4,762 | 4,796 | -260 | -5.1% | 3,845,200 |
| 2025/07/01 | 5,155 | 5,193 | 5,037 | 5,056 | -115 | -2.2% | 1,704,100 |
| 2025/06/30 | 5,128 | 5,213 | 5,100 | 5,171 | +110 | +2.2% | 2,537,100 |
| 2025/06/27 | 5,102 | 5,123 | 5,031 | 5,061 | +34 | +0.7% | 1,904,200 |
| 2025/06/26 | 5,090 | 5,099 | 4,987 | 5,027 | -31 | -0.6% | 1,970,100 |
| 2025/06/25 | 5,000 | 5,079 | 4,893 | 5,058 | +37 | +0.7% | 1,780,900 |
| 2025/06/24 | 5,070 | 5,074 | 4,971 | 5,021 | +21 | +0.4% | 1,783,900 |
| 2025/06/23 | 4,875 | 5,020 | 4,845 | 5,000 | +106 | +2.2% | 1,903,200 |
| 2025/06/20 | 4,944 | 4,975 | 4,833 | 4,894 | ±0 | ±0% | 6,382,600 |
| 2025/06/19 | 4,884 | 4,932 | 4,872 | 4,894 | -40 | -0.8% | 2,100,900 |
| 2025/06/18 | 4,777 | 5,003 | 4,738 | 4,934 | +120 | +2.5% | 3,533,600 |
| 2025/06/17 | 4,772 | 4,859 | 4,761 | 4,814 | -3 | -0.1% | 1,613,200 |
| 2025/06/16 | 4,821 | 4,834 | 4,735 | 4,817 | -12 | -0.2% | 1,902,800 |
| 2025/06/13 | 4,660 | 4,847 | 4,630 | 4,829 | +201 | +4.3% | 4,915,300 |
| 2025/06/12 | 4,620 | 4,640 | 4,583 | 4,628 | ±0 | ±0% | 2,127,200 |
| 2025/06/11 | 4,702 | 4,702 | 4,612 | 4,628 | -87 | -1.8% | 1,744,900 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「バンダイナム」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 |
|---|---|---|---|---|---|---|---|---|
| バンダイナム | 539,100円 | -3.3% | -20.1% | 1.21% | 34.90倍 | 4.40倍 |
|
バンダイとナムコが経営統合。玩具首位級。ゲーム、娯楽施設、映像ソフト等総合エンタメ企業 |
| 任天堂 | 1,368,500円 | +63.1% | +2.1% | 0.94% | 53.11倍 | 5.85倍 |
|
ゲーム機ハード、ソフトで総合首位。海外シェア高い。ドル建て資産多く期末為替で経常益変動 |
| アシックス | 419,600円 | +17.9% | +41.5% | 0.67% | 34.57倍 | 12.46倍 |
|
ランニングシューズの世界大手。欧米での販売比率高い。各種競技用やレトロのオニツカ等も |
| 大日印 | 241,200円 | +2.9% | -9.4% | 1.66% | 11.94倍 | 0.95倍 |
|
印刷業界２強。印刷技術応用した電子部材や包装材を生産、デジタル販促や情報事業など多角化 |
| ＴＯＰＰＡＮＨＤ | 373,000円 | +9.4% | +9.5% | 1.50% | 16.43倍 | 0.83倍 |
|
印刷業界の２強。印刷技術を基盤に半導体部材関連、包装資材等に展開。２３年秋持株会社に移行 |
市場注目の銘柄
チャート関連のコラム
