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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/04 | 9,606 | 9,624 | 9,480 | 9,572 | -172 | -1.8% | 884,400 |
| 2022/11/02 | 9,814 | 9,869 | 9,721 | 9,744 | -169 | -1.7% | 567,400 |
| 2022/11/01 | 9,873 | 9,935 | 9,850 | 9,913 | +71 | +0.7% | 476,600 |
| 2022/10/31 | 9,825 | 9,850 | 9,750 | 9,842 | +163 | +1.7% | 640,300 |
| 2022/10/28 | 9,656 | 9,732 | 9,606 | 9,679 | -99 | -1% | 1,107,900 |
| 2022/10/27 | 9,846 | 9,880 | 9,743 | 9,778 | -89 | -0.9% | 616,300 |
| 2022/10/26 | 9,899 | 9,974 | 9,848 | 9,867 | +118 | +1.2% | 512,800 |
| 2022/10/25 | 9,832 | 9,860 | 9,713 | 9,749 | +62 | +0.6% | 414,500 |
| 2022/10/24 | 9,813 | 9,862 | 9,679 | 9,687 | -11 | -0.1% | 462,800 |
| 2022/10/21 | 9,702 | 9,769 | 9,668 | 9,698 | -48 | -0.5% | 387,700 |
| 2022/10/20 | 9,725 | 9,773 | 9,642 | 9,746 | -110 | -1.1% | 484,600 |
| 2022/10/19 | 9,850 | 9,960 | 9,826 | 9,856 | +25 | +0.3% | 532,000 |
| 2022/10/18 | 9,806 | 9,878 | 9,786 | 9,831 | +175 | +1.8% | 601,000 |
| 2022/10/17 | 9,613 | 9,656 | 9,552 | 9,656 | -107 | -1.1% | 465,200 |
651～
700
件表示中 / 3768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 | 545,500円 | -3.3% | -20.1% | 1.19% | 35.31倍 | 4.45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 | 1,376,000円 | +63.1% | +2.1% | 0.94% | 53.40倍 | 5.88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 | 418,200円 | +17.9% | +41.5% | 0.67% | 34.45倍 | 12.42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 |
| 大日印 | 246,800円 | +2.9% | -9.4% | 1.62% | 12.21倍 | 0.97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 |
| ＴＯＰＰＡＮＨＤ | 376,200円 | +9.4% | +9.5% | 1.49% | 16.57倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
