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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/06/10 | 4,647 | 4,715 | 4,619 | 4,715 | +47 | +1% | 2,191,800 |
| 2025/06/09 | 4,585 | 4,684 | 4,583 | 4,668 | +34 | +0.7% | 1,507,100 |
| 2025/06/06 | 4,582 | 4,643 | 4,577 | 4,634 | +79 | +1.7% | 1,778,500 |
| 2025/06/05 | 4,675 | 4,678 | 4,555 | 4,555 | -111 | -2.4% | 1,844,400 |
| 2025/06/04 | 4,561 | 4,679 | 4,549 | 4,666 | +114 | +2.5% | 2,798,200 |
| 2025/06/03 | 4,650 | 4,650 | 4,532 | 4,552 | -54 | -1.2% | 1,781,700 |
| 2025/06/02 | 4,555 | 4,606 | 4,517 | 4,606 | +10 | +0.2% | 1,840,000 |
| 2025/05/30 | 4,488 | 4,596 | 4,473 | 4,596 | +71 | +1.6% | 5,959,600 |
| 2025/05/29 | 4,600 | 4,628 | 4,493 | 4,525 | -138 | -3% | 4,599,200 |
| 2025/05/28 | 4,850 | 4,850 | 4,659 | 4,663 | -127 | -2.7% | 2,195,700 |
| 2025/05/27 | 4,751 | 4,800 | 4,720 | 4,790 | +23 | +0.5% | 1,706,700 |
| 2025/05/26 | 4,749 | 4,770 | 4,702 | 4,767 | +22 | +0.5% | 1,773,700 |
| 2025/05/23 | 4,655 | 4,787 | 4,641 | 4,745 | +120 | +2.6% | 2,650,700 |
| 2025/05/22 | 4,651 | 4,778 | 4,593 | 4,625 | +9 | +0.2% | 2,816,400 |
| 2025/05/21 | 4,645 | 4,733 | 4,592 | 4,616 | -29 | -0.6% | 2,236,900 |
| 2025/05/20 | 4,760 | 4,873 | 4,643 | 4,645 | -57 | -1.2% | 3,002,300 |
| 2025/05/19 | 4,743 | 4,765 | 4,672 | 4,702 | +7 | +0.1% | 2,060,000 |
| 2025/05/16 | 4,584 | 4,713 | 4,563 | 4,695 | +107 | +2.3% | 2,599,400 |
| 2025/05/15 | 4,578 | 4,614 | 4,544 | 4,588 | -87 | -1.9% | 2,827,500 |
| 2025/05/14 | 4,775 | 4,794 | 4,661 | 4,675 | -135 | -2.8% | 2,007,200 |
| 2025/05/13 | 4,735 | 4,883 | 4,690 | 4,810 | +89 | +1.9% | 2,846,000 |
| 2025/05/12 | 4,770 | 4,798 | 4,697 | 4,721 | -79 | -1.6% | 2,942,600 |
| 2025/05/09 | 4,676 | 4,842 | 4,516 | 4,800 | +183 | +4% | 6,245,300 |
| 2025/05/08 | 5,040 | 5,090 | 4,600 | 4,617 | -412 | -8.2% | 7,948,800 |
| 2025/05/07 | 5,029 | 5,106 | 4,948 | 5,029 | -12 | -0.2% | 3,902,600 |
| 2025/05/02 | 4,960 | 5,100 | 4,935 | 5,041 | +91 | +1.8% | 2,418,400 |
| 2025/05/01 | 4,938 | 4,975 | 4,879 | 4,950 | +1 | ±0% | 1,584,700 |
| 2025/04/30 | 4,756 | 4,949 | 4,739 | 4,949 | +155 | +3.2% | 2,913,500 |
| 2025/04/28 | 4,765 | 4,816 | 4,730 | 4,794 | -1 | ±0% | 1,878,000 |
| 2025/04/25 | 4,803 | 4,840 | 4,746 | 4,795 | -2 | ±0% | 2,224,100 |
| 2025/04/24 | 4,948 | 4,949 | 4,766 | 4,797 | -153 | -3.1% | 2,489,800 |
| 2025/04/23 | 5,028 | 5,028 | 4,903 | 4,950 | +8 | +0.2% | 2,412,100 |
| 2025/04/22 | 4,912 | 4,980 | 4,856 | 4,942 | +30 | +0.6% | 2,199,100 |
| 2025/04/21 | 4,990 | 4,998 | 4,838 | 4,912 | -144 | -2.8% | 2,403,200 |
| 2025/04/18 | 4,895 | 5,056 | 4,870 | 5,056 | +136 | +2.8% | 1,645,300 |
| 2025/04/17 | 4,868 | 4,972 | 4,826 | 4,920 | +37 | +0.8% | 1,726,300 |
1～
50
件表示中 / 3731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 | 517,100円 | -3.3% | -20.1% | 1.26% | 33.47倍 | 4.22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 | 1,388,000円 | +63.1% | +2.1% | 0.93% | 53.87倍 | 5.93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 | 368,000円 | +15.0% | +24.2% | 0.71% | 33.81倍 | 11.32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 | 392,500円 | +9.4% | +9.5% | 1.43% | 17.43倍 | 0.88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 | 219,000円 | +2.9% | -9.4% | 1.83% | 10.93倍 | 0.87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
