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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 8,729 | 8,819 | 8,712 | 8,730 | +34 | +0.4% | 581,200 |
| 2023/02/03 | 8,700 | 8,707 | 8,620 | 8,696 | +62 | +0.7% | 531,900 |
| 2023/02/02 | 8,766 | 8,766 | 8,585 | 8,634 | -76 | -0.9% | 503,800 |
| 2023/02/01 | 8,739 | 8,765 | 8,700 | 8,710 | +54 | +0.6% | 664,500 |
| 2023/01/31 | 8,683 | 8,743 | 8,606 | 8,656 | +46 | +0.5% | 565,500 |
| 2023/01/30 | 8,587 | 8,641 | 8,566 | 8,610 | -17 | -0.2% | 557,700 |
| 2023/01/27 | 8,682 | 8,688 | 8,579 | 8,627 | -13 | -0.2% | 470,400 |
| 2023/01/26 | 8,718 | 8,745 | 8,612 | 8,640 | +25 | +0.3% | 888,300 |
| 2023/01/25 | 8,543 | 8,647 | 8,515 | 8,615 | +71 | +0.8% | 558,000 |
| 2023/01/24 | 8,501 | 8,598 | 8,469 | 8,544 | +130 | +1.5% | 827,600 |
| 2023/01/23 | 8,395 | 8,442 | 8,331 | 8,414 | +95 | +1.1% | 558,300 |
| 2023/01/20 | 8,321 | 8,384 | 8,297 | 8,319 | +12 | +0.1% | 761,400 |
| 2023/01/19 | 8,158 | 8,342 | 8,152 | 8,307 | +55 | +0.7% | 826,700 |
| 2023/01/18 | 8,008 | 8,324 | 7,975 | 8,252 | +300 | +3.8% | 1,033,700 |
| 2023/01/17 | 7,900 | 7,989 | 7,865 | 7,952 | +57 | +0.7% | 539,400 |
| 2023/01/16 | 7,920 | 7,954 | 7,860 | 7,895 | -174 | -2.2% | 876,600 |
| 2023/01/13 | 8,187 | 8,198 | 8,020 | 8,069 | -130 | -1.6% | 791,900 |
| 2023/01/12 | 8,289 | 8,289 | 8,188 | 8,199 | -34 | -0.4% | 542,400 |
| 2023/01/11 | 8,250 | 8,264 | 8,205 | 8,233 | +47 | +0.6% | 656,300 |
| 2023/01/10 | 8,140 | 8,238 | 8,112 | 8,186 | +24 | +0.3% | 639,000 |
| 2023/01/06 | 8,157 | 8,215 | 8,102 | 8,162 | -18 | -0.2% | 495,800 |
| 2023/01/05 | 8,282 | 8,298 | 8,097 | 8,180 | -119 | -1.4% | 745,700 |
| 2023/01/04 | 8,314 | 8,391 | 8,282 | 8,299 | -15 | -0.2% | 703,300 |
| 2022/12/30 | 8,378 | 8,404 | 8,300 | 8,314 | ±0 | ±0% | 653,900 |
| 2022/12/29 | 8,224 | 8,332 | 8,211 | 8,314 | +37 | +0.4% | 541,200 |
| 2022/12/28 | 8,300 | 8,337 | 8,225 | 8,277 | -64 | -0.8% | 432,300 |
| 2022/12/27 | 8,380 | 8,397 | 8,329 | 8,341 | +7 | +0.1% | 350,800 |
| 2022/12/26 | 8,318 | 8,400 | 8,286 | 8,334 | +17 | +0.2% | 295,300 |
| 2022/12/23 | 8,311 | 8,388 | 8,305 | 8,317 | -90 | -1.1% | 337,500 |
| 2022/12/22 | 8,468 | 8,473 | 8,379 | 8,407 | +24 | +0.3% | 515,500 |
| 2022/12/21 | 8,354 | 8,430 | 8,231 | 8,383 | +20 | +0.2% | 724,300 |
| 2022/12/20 | 8,695 | 8,712 | 8,250 | 8,363 | -347 | -4% | 938,300 |
| 2022/12/19 | 8,765 | 8,772 | 8,646 | 8,710 | -76 | -0.9% | 552,500 |
| 2022/12/16 | 8,792 | 8,848 | 8,755 | 8,786 | -81 | -0.9% | 741,400 |
| 2022/12/15 | 8,890 | 8,921 | 8,834 | 8,867 | -38 | -0.4% | 595,100 |
| 2022/12/14 | 8,769 | 8,919 | 8,755 | 8,905 | -16 | -0.2% | 1,069,000 |
| 2022/12/13 | 9,013 | 9,013 | 8,846 | 8,921 | -31 | -0.3% | 844,400 |
| 2022/12/12 | 8,900 | 8,996 | 8,870 | 8,952 | +45 | +0.5% | 614,200 |
| 2022/12/09 | 8,867 | 8,974 | 8,813 | 8,907 | +102 | +1.2% | 1,002,200 |
| 2022/12/08 | 8,870 | 8,888 | 8,761 | 8,805 | -47 | -0.5% | 649,500 |
| 2022/12/07 | 8,921 | 8,923 | 8,765 | 8,852 | -86 | -1% | 774,800 |
| 2022/12/06 | 8,950 | 8,969 | 8,836 | 8,938 | +124 | +1.4% | 917,300 |
| 2022/12/05 | 8,763 | 8,860 | 8,690 | 8,814 | +84 | +1% | 835,100 |
| 2022/12/02 | 8,796 | 8,828 | 8,680 | 8,730 | -258 | -2.9% | 1,247,700 |
| 2022/12/01 | 9,057 | 9,093 | 8,932 | 8,988 | -57 | -0.6% | 1,023,200 |
| 2022/11/30 | 8,945 | 9,080 | 8,876 | 9,045 | +88 | +1% | 1,588,600 |
| 2022/11/29 | 8,968 | 9,014 | 8,901 | 8,957 | -71 | -0.8% | 731,900 |
| 2022/11/28 | 9,025 | 9,075 | 8,938 | 9,028 | +8 | +0.1% | 803,100 |
| 2022/11/25 | 9,088 | 9,088 | 8,962 | 9,020 | +3 | ±0% | 703,000 |
| 2022/11/24 | 8,946 | 9,054 | 8,933 | 9,017 | +117 | +1.3% | 634,400 |
451～
500
件表示中 / 3594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 | 321,800円 | +9.5% | +56.5% | 0.68% | 19.14倍 | 2.80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 | 923,100円 | -23.4% | -38.3% | 1.40% | 35.82倍 | 4.23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 | 314,400円 | +19.2% | +89.5% | 0.64% | 35.72倍 | 9.00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 | 405,200円 | +2.5% | +6.9% | 1.18% | 17.08倍 | 0.85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 | 223,900円 | +2.1% | +1.3% | 1.43% | 11.45倍 | 0.88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
