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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,850 | 4,864 | 4,661 | 4,752 | -134 | -2.7% | 3,085,900 |
| 2025/04/03 | 4,783 | 4,908 | 4,782 | 4,886 | -103 | -2.1% | 3,158,300 |
| 2025/04/02 | 4,993 | 5,033 | 4,913 | 4,989 | -36 | -0.7% | 1,802,500 |
| 2025/04/01 | 5,099 | 5,171 | 5,007 | 5,025 | +21 | +0.4% | 2,087,000 |
| 2025/03/31 | 5,051 | 5,117 | 4,988 | 5,004 | -185 | -3.6% | 2,846,600 |
| 2025/03/28 | 5,234 | 5,246 | 5,147 | 5,189 | -48 | -0.9% | 2,056,700 |
| 2025/03/27 | 5,170 | 5,250 | 5,138 | 5,237 | +34 | +0.7% | 2,458,600 |
| 2025/03/26 | 5,269 | 5,300 | 5,176 | 5,203 | +10 | +0.2% | 2,273,600 |
| 2025/03/25 | 5,213 | 5,229 | 5,150 | 5,193 | +4 | +0.1% | 1,603,400 |
| 2025/03/24 | 5,272 | 5,278 | 5,170 | 5,189 | -52 | -1% | 1,727,200 |
| 2025/03/21 | 5,094 | 5,297 | 5,082 | 5,241 | +183 | +3.6% | 6,246,600 |
| 2025/03/19 | 5,015 | 5,097 | 4,994 | 5,058 | +27 | +0.5% | 2,243,000 |
| 2025/03/18 | 5,080 | 5,080 | 4,990 | 5,031 | +20 | +0.4% | 2,025,100 |
| 2025/03/17 | 5,033 | 5,053 | 4,965 | 5,011 | +31 | +0.6% | 1,895,100 |
| 2025/03/14 | 4,988 | 4,999 | 4,921 | 4,980 | -36 | -0.7% | 3,178,400 |
| 2025/03/13 | 5,035 | 5,083 | 4,973 | 5,016 | +35 | +0.7% | 2,287,100 |
| 2025/03/12 | 5,000 | 5,036 | 4,930 | 4,981 | +35 | +0.7% | 2,555,300 |
| 2025/03/11 | 4,885 | 4,946 | 4,724 | 4,946 | -9 | -0.2% | 2,785,300 |
| 2025/03/10 | 4,949 | 4,972 | 4,847 | 4,955 | +6 | +0.1% | 2,242,900 |
| 2025/03/07 | 5,111 | 5,150 | 4,921 | 4,949 | -162 | -3.2% | 3,111,200 |
| 2025/03/06 | 5,051 | 5,111 | 5,017 | 5,111 | +47 | +0.9% | 2,075,800 |
| 2025/03/05 | 5,060 | 5,079 | 4,981 | 5,064 | -25 | -0.5% | 2,346,200 |
| 2025/03/04 | 5,130 | 5,157 | 4,985 | 5,089 | -28 | -0.5% | 2,433,200 |
| 2025/03/03 | 5,060 | 5,117 | 5,019 | 5,117 | +117 | +2.3% | 1,779,100 |
| 2025/02/28 | 5,044 | 5,060 | 4,925 | 5,000 | -75 | -1.5% | 3,536,900 |
| 2025/02/27 | 5,067 | 5,075 | 4,981 | 5,075 | +34 | +0.7% | 1,999,500 |
| 2025/02/26 | 5,130 | 5,133 | 4,967 | 5,041 | -57 | -1.1% | 3,249,900 |
| 2025/02/25 | 4,967 | 5,109 | 4,924 | 5,098 | +115 | +2.3% | 3,674,400 |
| 2025/02/21 | 4,868 | 4,983 | 4,862 | 4,983 | +131 | +2.7% | 2,802,100 |
| 2025/02/20 | 4,885 | 4,890 | 4,780 | 4,852 | -76 | -1.5% | 2,634,300 |
| 2025/02/19 | 4,985 | 5,026 | 4,877 | 4,928 | -22 | -0.4% | 2,538,400 |
| 2025/02/18 | 4,903 | 4,977 | 4,882 | 4,950 | +34 | +0.7% | 2,301,300 |
| 2025/02/17 | 4,895 | 4,967 | 4,884 | 4,916 | +67 | +1.4% | 2,144,700 |
| 2025/02/14 | 4,889 | 4,918 | 4,821 | 4,849 | -28 | -0.6% | 2,585,400 |
| 2025/02/13 | 4,796 | 4,877 | 4,741 | 4,877 | +81 | +1.7% | 2,936,200 |
| 2025/02/12 | 4,788 | 4,858 | 4,682 | 4,796 | +78 | +1.7% | 4,671,500 |
| 2025/02/10 | 4,600 | 4,758 | 4,591 | 4,718 | -3 | -0.1% | 3,582,300 |
| 2025/02/07 | 4,788 | 4,864 | 4,704 | 4,721 | -101 | -2.1% | 5,021,200 |
| 2025/02/06 | 4,459 | 4,822 | 4,458 | 4,822 | +433 | +9.9% | 10,008,000 |
| 2025/02/05 | 3,871 | 4,468 | 3,867 | 4,389 | +530 | +13.7% | 11,803,900 |
| 2025/02/04 | 3,870 | 3,900 | 3,796 | 3,859 | +59 | +1.6% | 1,903,700 |
| 2025/02/03 | 3,818 | 3,827 | 3,771 | 3,800 | -61 | -1.6% | 2,103,700 |
| 2025/01/31 | 3,865 | 3,883 | 3,837 | 3,861 | -10 | -0.3% | 1,977,600 |
| 2025/01/30 | 3,820 | 3,877 | 3,797 | 3,871 | +45 | +1.2% | 2,032,300 |
| 2025/01/29 | 3,765 | 3,859 | 3,760 | 3,826 | +61 | +1.6% | 1,881,900 |
| 2025/01/28 | 3,728 | 3,794 | 3,710 | 3,765 | +61 | +1.6% | 2,310,000 |
| 2025/01/27 | 3,750 | 3,765 | 3,692 | 3,704 | +67 | +1.8% | 1,705,400 |
| 2025/01/24 | 3,694 | 3,694 | 3,637 | 3,637 | +52 | +1.5% | 1,751,400 |
| 2025/01/23 | 3,496 | 3,610 | 3,485 | 3,585 | +85 | +2.4% | 2,265,700 |
| 2025/01/22 | 3,447 | 3,500 | 3,441 | 3,500 | +43 | +1.2% | 1,518,600 |
1～
50
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 | 475,200円 | +17.1% | +79.5% | 1.49% | 24.03倍 | 4.08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 | 997,700円 | -28.8% | -45.6% | 1.16% | 43.02倍 | 4.58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 | 277,200円 | +15.0% | +24.2% | 0.94% | 25.35倍 | 8.48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 | 381,700円 | +2.5% | +6.9% | 1.26% | 13.80倍 | 0.79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 | 203,800円 | +2.1% | +11.4% | 1.86% | 8.70倍 | 0.78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
