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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 9,800 | 9,968 | 9,751 | 9,926 | +128 | +1.3% | 614,700 |
| 2022/06/08 | 9,904 | 9,999 | 9,738 | 9,798 | +194 | +2% | 825,100 |
| 2022/06/07 | 9,553 | 9,687 | 9,460 | 9,604 | -4 | ±0% | 381,400 |
| 2022/06/06 | 9,454 | 9,664 | 9,416 | 9,608 | +131 | +1.4% | 394,300 |
| 2022/06/03 | 9,595 | 9,599 | 9,393 | 9,477 | -50 | -0.5% | 432,700 |
| 2022/06/02 | 9,509 | 9,584 | 9,429 | 9,527 | +39 | +0.4% | 528,100 |
| 2022/06/01 | 9,589 | 9,609 | 9,421 | 9,488 | -137 | -1.4% | 633,700 |
| 2022/05/31 | 9,710 | 9,826 | 9,623 | 9,625 | -102 | -1% | 883,600 |
| 2022/05/30 | 9,700 | 9,787 | 9,655 | 9,727 | +158 | +1.7% | 652,300 |
| 2022/05/27 | 9,700 | 9,720 | 9,506 | 9,569 | -1 | ±0% | 600,500 |
| 2022/05/26 | 9,548 | 9,684 | 9,501 | 9,570 | +65 | +0.7% | 981,400 |
| 2022/05/25 | 9,526 | 9,568 | 9,415 | 9,505 | -21 | -0.2% | 730,900 |
| 2022/05/24 | 9,279 | 9,569 | 9,240 | 9,526 | +293 | +3.2% | 1,016,300 |
| 2022/05/23 | 9,185 | 9,240 | 9,067 | 9,233 | +198 | +2.2% | 580,600 |
| 2022/05/20 | 8,914 | 9,049 | 8,900 | 9,035 | +94 | +1.1% | 498,900 |
| 2022/05/19 | 8,939 | 9,022 | 8,856 | 8,941 | -100 | -1.1% | 483,700 |
| 2022/05/18 | 8,867 | 9,069 | 8,855 | 9,041 | +99 | +1.1% | 478,400 |
| 2022/05/17 | 8,745 | 9,012 | 8,630 | 8,942 | +198 | +2.3% | 628,500 |
| 2022/05/16 | 8,649 | 8,798 | 8,513 | 8,744 | +226 | +2.7% | 677,700 |
| 2022/05/13 | 8,300 | 8,629 | 8,241 | 8,518 | +199 | +2.4% | 845,800 |
| 2022/05/12 | 8,600 | 8,600 | 8,168 | 8,319 | -103 | -1.2% | 1,178,900 |
| 2022/05/11 | 8,144 | 8,495 | 8,113 | 8,422 | +183 | +2.2% | 713,500 |
| 2022/05/10 | 8,533 | 8,576 | 8,238 | 8,239 | -295 | -3.5% | 739,500 |
| 2022/05/09 | 8,624 | 8,676 | 8,468 | 8,534 | -237 | -2.7% | 671,600 |
| 2022/05/06 | 8,715 | 8,898 | 8,683 | 8,771 | +6 | +0.1% | 697,500 |
| 2022/05/02 | 8,800 | 8,888 | 8,712 | 8,765 | -94 | -1.1% | 698,300 |
| 2022/04/28 | 8,717 | 8,890 | 8,698 | 8,859 | +21 | +0.2% | 655,700 |
| 2022/04/27 | 8,741 | 8,843 | 8,732 | 8,838 | -35 | -0.4% | 679,300 |
| 2022/04/26 | 8,965 | 8,990 | 8,818 | 8,873 | +8 | +0.1% | 563,400 |
| 2022/04/25 | 8,712 | 8,877 | 8,705 | 8,865 | -45 | -0.5% | 536,700 |
| 2022/04/22 | 8,916 | 8,980 | 8,822 | 8,910 | -120 | -1.3% | 453,800 |
| 2022/04/21 | 9,005 | 9,065 | 8,900 | 9,030 | +22 | +0.2% | 625,000 |
| 2022/04/20 | 9,107 | 9,149 | 8,938 | 9,008 | -61 | -0.7% | 511,900 |
| 2022/04/19 | 9,167 | 9,183 | 9,038 | 9,069 | ±0 | ±0% | 512,400 |
| 2022/04/18 | 9,019 | 9,078 | 8,929 | 9,069 | -98 | -1.1% | 365,300 |
| 2022/04/15 | 9,155 | 9,220 | 9,030 | 9,167 | -57 | -0.6% | 355,900 |
| 2022/04/14 | 9,088 | 9,240 | 9,061 | 9,224 | +143 | +1.6% | 513,400 |
| 2022/04/13 | 8,962 | 9,100 | 8,920 | 9,081 | +130 | +1.5% | 523,200 |
| 2022/04/12 | 9,133 | 9,197 | 8,918 | 8,951 | -232 | -2.5% | 564,900 |
| 2022/04/11 | 9,174 | 9,194 | 9,081 | 9,183 | -56 | -0.6% | 489,300 |
| 2022/04/08 | 9,274 | 9,348 | 9,171 | 9,239 | +36 | +0.4% | 738,600 |
| 2022/04/07 | 9,096 | 9,254 | 9,095 | 9,203 | -4 | ±0% | 547,400 |
| 2022/04/06 | 9,133 | 9,247 | 9,093 | 9,207 | -65 | -0.7% | 614,500 |
| 2022/04/05 | 9,312 | 9,342 | 9,205 | 9,272 | +30 | +0.3% | 482,900 |
| 2022/04/04 | 9,227 | 9,295 | 9,168 | 9,242 | +6 | +0.1% | 320,000 |
| 2022/04/01 | 9,142 | 9,290 | 9,028 | 9,236 | -56 | -0.6% | 647,900 |
| 2022/03/31 | 9,350 | 9,463 | 9,274 | 9,292 | -182 | -1.9% | 621,700 |
| 2022/03/30 | 9,589 | 9,644 | 9,384 | 9,474 | -96 | -1% | 775,100 |
| 2022/03/29 | 9,490 | 9,581 | 9,425 | 9,570 | +161 | +1.7% | 686,500 |
| 2022/03/28 | 9,376 | 9,528 | 9,305 | 9,409 | +14 | +0.1% | 595,100 |
751～
800
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
