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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 3,160 | 3,202 | 3,159 | 3,200 | +21 | +0.7% | 2,687,800 |
| 2024/12/02 | 3,151 | 3,199 | 3,138 | 3,179 | +19 | +0.6% | 1,344,200 |
| 2024/11/29 | 3,200 | 3,200 | 3,140 | 3,160 | -58 | -1.8% | 1,837,100 |
| 2024/11/28 | 3,209 | 3,236 | 3,180 | 3,218 | -6 | -0.2% | 1,823,000 |
| 2024/11/27 | 3,263 | 3,280 | 3,188 | 3,224 | -53 | -1.6% | 2,016,900 |
| 2024/11/26 | 3,221 | 3,282 | 3,217 | 3,277 | +46 | +1.4% | 1,708,500 |
| 2024/11/25 | 3,188 | 3,245 | 3,165 | 3,231 | +89 | +2.8% | 2,965,900 |
| 2024/11/22 | 3,130 | 3,148 | 3,097 | 3,142 | -2 | -0.1% | 1,919,600 |
| 2024/11/21 | 3,123 | 3,158 | 3,085 | 3,144 | +13 | +0.4% | 2,583,200 |
| 2024/11/20 | 3,136 | 3,185 | 3,073 | 3,131 | -36 | -1.1% | 4,142,500 |
| 2024/11/19 | 3,309 | 3,339 | 3,006 | 3,167 | -126 | -3.8% | 6,004,400 |
| 2024/11/18 | 3,244 | 3,309 | 3,232 | 3,293 | +54 | +1.7% | 1,399,400 |
| 2024/11/15 | 3,289 | 3,296 | 3,239 | 3,239 | -38 | -1.2% | 2,159,000 |
| 2024/11/14 | 3,332 | 3,339 | 3,277 | 3,277 | -27 | -0.8% | 1,592,000 |
| 2024/11/13 | 3,360 | 3,375 | 3,300 | 3,304 | -71 | -2.1% | 1,822,800 |
| 2024/11/12 | 3,410 | 3,433 | 3,353 | 3,375 | -25 | -0.7% | 1,901,700 |
| 2024/11/11 | 3,330 | 3,406 | 3,310 | 3,400 | +79 | +2.4% | 1,915,600 |
| 2024/11/08 | 3,292 | 3,332 | 3,241 | 3,321 | +99 | +3.1% | 2,888,500 |
| 2024/11/07 | 3,300 | 3,310 | 3,194 | 3,222 | -126 | -3.8% | 4,259,100 |
| 2024/11/06 | 3,259 | 3,384 | 3,255 | 3,348 | +103 | +3.2% | 2,922,000 |
| 2024/11/05 | 3,180 | 3,279 | 3,167 | 3,245 | +46 | +1.4% | 1,736,900 |
| 2024/11/01 | 3,180 | 3,204 | 3,170 | 3,199 | -23 | -0.7% | 1,740,800 |
| 2024/10/31 | 3,226 | 3,237 | 3,193 | 3,222 | -3 | -0.1% | 1,919,800 |
| 2024/10/30 | 3,234 | 3,247 | 3,200 | 3,225 | -23 | -0.7% | 2,658,600 |
| 2024/10/29 | 3,211 | 3,248 | 3,184 | 3,248 | +20 | +0.6% | 1,412,800 |
| 2024/10/28 | 3,176 | 3,240 | 3,139 | 3,228 | +20 | +0.6% | 1,468,000 |
| 2024/10/25 | 3,197 | 3,210 | 3,153 | 3,208 | +11 | +0.3% | 2,246,300 |
| 2024/10/24 | 3,220 | 3,237 | 3,151 | 3,197 | +103 | +3.3% | 5,855,000 |
| 2024/10/23 | 3,125 | 3,160 | 3,094 | 3,094 | -32 | -1% | 1,352,700 |
| 2024/10/22 | 3,185 | 3,195 | 3,122 | 3,126 | -68 | -2.1% | 1,736,900 |
| 2024/10/21 | 3,209 | 3,225 | 3,181 | 3,194 | -32 | -1% | 1,287,600 |
| 2024/10/18 | 3,206 | 3,261 | 3,206 | 3,226 | +32 | +1% | 1,823,800 |
| 2024/10/17 | 3,316 | 3,316 | 3,194 | 3,194 | -126 | -3.8% | 2,808,900 |
| 2024/10/16 | 3,338 | 3,362 | 3,314 | 3,320 | -35 | -1% | 2,496,800 |
| 2024/10/15 | 3,405 | 3,419 | 3,355 | 3,355 | -34 | -1% | 1,404,000 |
| 2024/10/11 | 3,440 | 3,440 | 3,373 | 3,389 | -26 | -0.8% | 1,992,600 |
| 2024/10/10 | 3,505 | 3,509 | 3,405 | 3,415 | -81 | -2.3% | 1,390,900 |
| 2024/10/09 | 3,450 | 3,515 | 3,450 | 3,496 | +94 | +2.8% | 2,499,600 |
| 2024/10/08 | 3,360 | 3,419 | 3,344 | 3,402 | +4 | +0.1% | 2,161,300 |
| 2024/10/07 | 3,333 | 3,420 | 3,325 | 3,398 | +112 | +3.4% | 2,431,800 |
| 2024/10/04 | 3,234 | 3,300 | 3,226 | 3,286 | +67 | +2.1% | 1,872,400 |
| 2024/10/03 | 3,260 | 3,269 | 3,196 | 3,219 | +29 | +0.9% | 1,885,600 |
| 2024/10/02 | 3,239 | 3,244 | 3,166 | 3,190 | -96 | -2.9% | 1,871,500 |
| 2024/10/01 | 3,302 | 3,308 | 3,237 | 3,286 | +10 | +0.3% | 1,745,200 |
| 2024/09/30 | 3,230 | 3,316 | 3,230 | 3,276 | -131 | -3.8% | 3,049,400 |
| 2024/09/27 | 3,390 | 3,407 | 3,348 | 3,407 | +36 | +1.1% | 2,033,200 |
| 2024/09/26 | 3,350 | 3,393 | 3,340 | 3,371 | +42 | +1.3% | 2,006,500 |
| 2024/09/25 | 3,361 | 3,379 | 3,310 | 3,329 | -21 | -0.6% | 1,673,100 |
| 2024/09/24 | 3,359 | 3,397 | 3,317 | 3,350 | +27 | +0.8% | 2,000,600 |
| 2024/09/20 | 3,330 | 3,364 | 3,306 | 3,323 | +15 | +0.5% | 3,760,900 |
1～
50
件表示中 / 3593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 | 320,000円 | +9.5% | +56.5% | 0.69% | 19.03倍 | 2.78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 | 894,000円 | -23.4% | -38.3% | 1.44% | 34.69倍 | 4.10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 | 310,700円 | +19.2% | +89.5% | 0.64% | 35.30倍 | 8.90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 |
| ＴＯＰＰＡＮＨＤ | 407,300円 | +2.5% | +6.9% | 1.18% | 17.34倍 | 0.87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 |
| 大日印 | 227,800円 | +2.1% | +1.3% | 1.40% | 11.65倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
