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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 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 |
| 2022/11/22 | 8,860 | 8,960 | 8,850 | 8,900 | +45 | +0.5% | 654,500 |
| 2022/11/21 | 8,961 | 9,048 | 8,838 | 8,855 | -70 | -0.8% | 530,700 |
| 2022/11/18 | 8,714 | 8,943 | 8,705 | 8,925 | +163 | +1.9% | 815,100 |
| 2022/11/17 | 8,924 | 9,013 | 8,720 | 8,762 | -150 | -1.7% | 969,200 |
| 2022/11/16 | 8,876 | 8,966 | 8,691 | 8,912 | +92 | +1% | 953,600 |
| 2022/11/15 | 9,011 | 9,014 | 8,820 | 8,820 | -102 | -1.1% | 730,000 |
| 2022/11/14 | 9,156 | 9,157 | 8,922 | 8,922 | -56 | -0.6% | 1,205,000 |
| 2022/11/11 | 9,566 | 9,570 | 8,971 | 8,978 | -438 | -4.7% | 2,414,600 |
| 2022/11/10 | 9,460 | 9,587 | 9,343 | 9,416 | -61 | -0.6% | 1,346,500 |
| 2022/11/09 | 9,802 | 9,823 | 9,441 | 9,477 | -333 | -3.4% | 1,118,000 |
| 2022/11/08 | 9,727 | 9,895 | 9,718 | 9,810 | +102 | +1.1% | 545,600 |
| 2022/11/07 | 9,577 | 9,723 | 9,560 | 9,708 | +136 | +1.4% | 635,100 |
601～
650
件表示中 / 3732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 | -3.3% | -20.1% | 1.29% | 32.72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 | 1,343,000円 | +63.1% | +2.1% | 0.96% | 52.12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 | 368,800円 | +15.0% | +24.2% | 0.70% | 33.89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 | 390,900円 | +9.4% | +9.5% | 1.43% | 17.36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 | 215,600円 | +2.9% | -9.4% | 1.86% | 10.76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
