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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 2,888 | 2,917 | 2,876 | 2,909 | -1 | ±0% | 1,979,500 |
| 2023/04/03 | 2,910 | 2,934 | 2,900 | 2,910 | +61.5 | +2.2% | 2,508,600 |
| 2023/03/31 | 2,820 | 2,854 | 2,819 | 2,848.5 | +41.5 | +1.5% | 3,308,900 |
| 2023/03/30 | 2,819.5 | 2,824 | 2,787 | 2,807 | -5,830 | -67.5% | 1,958,200 |
| 2023/03/29 | 8,511 | 8,640 | 8,480 | 8,637 | +33 | +0.4% | 933,700 |
| 2023/03/28 | 8,539 | 8,663 | 8,539 | 8,604 | +77 | +0.9% | 751,700 |
| 2023/03/27 | 8,479 | 8,559 | 8,450 | 8,527 | +105 | +1.2% | 521,200 |
| 2023/03/24 | 8,405 | 8,428 | 8,322 | 8,422 | +28 | +0.3% | 691,500 |
| 2023/03/23 | 8,290 | 8,411 | 8,270 | 8,394 | +11 | +0.1% | 789,400 |
| 2023/03/22 | 8,260 | 8,429 | 8,242 | 8,383 | +200 | +2.4% | 1,071,500 |
| 2023/03/20 | 8,267 | 8,315 | 8,183 | 8,183 | -34 | -0.4% | 614,500 |
| 2023/03/17 | 8,021 | 8,228 | 8,019 | 8,217 | +63 | +0.8% | 1,156,200 |
| 2023/03/16 | 8,102 | 8,241 | 8,059 | 8,154 | -81 | -1% | 681,100 |
| 2023/03/15 | 8,288 | 8,288 | 8,201 | 8,235 | -8 | -0.1% | 507,800 |
| 2023/03/14 | 8,246 | 8,279 | 8,134 | 8,243 | -87 | -1% | 901,200 |
| 2023/03/13 | 8,354 | 8,410 | 8,292 | 8,330 | -91 | -1.1% | 649,600 |
| 2023/03/10 | 8,461 | 8,497 | 8,396 | 8,421 | -190 | -2.2% | 1,284,100 |
| 2023/03/09 | 8,537 | 8,649 | 8,533 | 8,611 | +77 | +0.9% | 553,000 |
| 2023/03/08 | 8,525 | 8,561 | 8,495 | 8,534 | -56 | -0.7% | 617,600 |
| 2023/03/07 | 8,530 | 8,655 | 8,525 | 8,590 | +49 | +0.6% | 587,800 |
| 2023/03/06 | 8,515 | 8,617 | 8,500 | 8,541 | +59 | +0.7% | 546,000 |
| 2023/03/03 | 8,459 | 8,529 | 8,399 | 8,482 | +99 | +1.2% | 731,300 |
| 2023/03/02 | 8,314 | 8,416 | 8,257 | 8,383 | +21 | +0.3% | 683,100 |
| 2023/03/01 | 8,336 | 8,393 | 8,304 | 8,362 | -52 | -0.6% | 611,800 |
| 2023/02/28 | 8,421 | 8,476 | 8,382 | 8,414 | +6 | +0.1% | 740,000 |
| 2023/02/27 | 8,439 | 8,472 | 8,355 | 8,408 | -126 | -1.5% | 446,500 |
| 2023/02/24 | 8,422 | 8,541 | 8,374 | 8,534 | +113 | +1.3% | 423,800 |
| 2023/02/22 | 8,519 | 8,566 | 8,366 | 8,421 | -119 | -1.4% | 574,000 |
| 2023/02/21 | 8,541 | 8,598 | 8,491 | 8,540 | -35 | -0.4% | 440,400 |
| 2023/02/20 | 8,580 | 8,616 | 8,543 | 8,575 | -16 | -0.2% | 332,200 |
| 2023/02/17 | 8,530 | 8,662 | 8,521 | 8,591 | -74 | -0.9% | 625,700 |
| 2023/02/16 | 8,774 | 8,781 | 8,665 | 8,665 | -79 | -0.9% | 520,300 |
| 2023/02/15 | 8,727 | 8,784 | 8,671 | 8,744 | -57 | -0.6% | 685,000 |
| 2023/02/14 | 8,857 | 8,867 | 8,763 | 8,801 | +130 | +1.5% | 556,700 |
| 2023/02/13 | 8,698 | 8,700 | 8,566 | 8,671 | -91 | -1% | 662,200 |
| 2023/02/10 | 8,830 | 8,875 | 8,734 | 8,762 | +7 | +0.1% | 1,451,400 |
| 2023/02/09 | 8,609 | 8,775 | 8,541 | 8,755 | +146 | +1.7% | 992,000 |
| 2023/02/08 | 8,360 | 8,639 | 8,265 | 8,609 | -12 | -0.1% | 1,654,300 |
| 2023/02/07 | 8,699 | 8,730 | 8,603 | 8,621 | -109 | -1.2% | 840,200 |
| 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 |
501～
550
件表示中 / 3683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 | 505,600円 | +17.1% | +79.5% | 1.40% | 25.57倍 | 4.34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 | 1,037,000円 | -28.8% | -45.6% | 1.12% | 44.72倍 | 4.76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 | 284,200円 | +15.0% | +24.2% | 0.91% | 26.00倍 | 8.70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 | 391,000円 | +2.5% | +6.9% | 1.23% | 14.14倍 | 0.81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 | 192,400円 | +2.1% | +11.4% | 1.98% | 8.21倍 | 0.74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
