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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 8,812 | 8,812 | 8,560 | 8,747 | -90 | -1% | 790,400 |
| 2022/03/03 | 8,994 | 9,013 | 8,812 | 8,837 | -29 | -0.3% | 625,900 |
| 2022/03/02 | 8,922 | 9,029 | 8,720 | 8,866 | +94 | +1.1% | 1,122,900 |
| 2022/03/01 | 8,558 | 8,860 | 8,498 | 8,772 | +402 | +4.8% | 1,211,000 |
| 2022/02/28 | 8,472 | 8,488 | 8,276 | 8,370 | -69 | -0.8% | 913,900 |
| 2022/02/25 | 8,220 | 8,453 | 8,166 | 8,439 | +286 | +3.5% | 1,134,500 |
| 2022/02/24 | 7,754 | 8,211 | 7,754 | 8,153 | +503 | +6.6% | 1,752,100 |
| 2022/02/22 | 7,640 | 7,677 | 7,583 | 7,650 | -140 | -1.8% | 572,500 |
| 2022/02/21 | 7,650 | 7,827 | 7,638 | 7,790 | -58 | -0.7% | 385,600 |
| 2022/02/18 | 7,768 | 7,860 | 7,645 | 7,848 | +10 | +0.1% | 807,300 |
| 2022/02/17 | 8,062 | 8,088 | 7,800 | 7,838 | -298 | -3.7% | 818,700 |
| 2022/02/16 | 8,109 | 8,230 | 8,062 | 8,136 | +136 | +1.7% | 711,900 |
| 2022/02/15 | 8,020 | 8,105 | 7,934 | 8,000 | +42 | +0.5% | 543,700 |
| 2022/02/14 | 7,930 | 8,075 | 7,872 | 7,958 | -259 | -3.2% | 863,000 |
| 2022/02/10 | 8,065 | 8,278 | 7,982 | 8,217 | +81 | +1% | 890,400 |
| 2022/02/09 | 7,969 | 8,208 | 7,719 | 8,136 | +117 | +1.5% | 1,637,700 |
| 2022/02/08 | 8,557 | 8,674 | 7,917 | 8,019 | -512 | -6% | 1,721,500 |
| 2022/02/07 | 8,599 | 8,658 | 8,478 | 8,531 | -30 | -0.4% | 653,000 |
| 2022/02/04 | 8,387 | 8,590 | 8,386 | 8,561 | +139 | +1.7% | 782,100 |
| 2022/02/03 | 8,326 | 8,459 | 8,315 | 8,422 | +46 | +0.5% | 533,700 |
| 2022/02/02 | 8,214 | 8,403 | 8,192 | 8,376 | +276 | +3.4% | 641,800 |
| 2022/02/01 | 8,090 | 8,177 | 8,052 | 8,100 | +93 | +1.2% | 716,300 |
| 2022/01/31 | 7,777 | 8,038 | 7,730 | 8,007 | +300 | +3.9% | 740,000 |
| 2022/01/28 | 7,664 | 7,790 | 7,637 | 7,707 | +96 | +1.3% | 606,000 |
| 2022/01/27 | 7,895 | 7,923 | 7,546 | 7,611 | -302 | -3.8% | 995,500 |
| 2022/01/26 | 7,839 | 7,957 | 7,818 | 7,913 | +38 | +0.5% | 473,700 |
| 2022/01/25 | 7,971 | 8,022 | 7,735 | 7,875 | -165 | -2.1% | 747,700 |
| 2022/01/24 | 8,092 | 8,092 | 7,945 | 8,040 | -163 | -2% | 582,500 |
| 2022/01/21 | 7,908 | 8,329 | 7,868 | 8,203 | +145 | +1.8% | 861,100 |
| 2022/01/20 | 7,969 | 8,132 | 7,934 | 8,058 | +10 | +0.1% | 585,800 |
| 2022/01/19 | 7,950 | 8,259 | 7,944 | 8,048 | -26 | -0.3% | 969,700 |
| 2022/01/18 | 8,123 | 8,207 | 8,045 | 8,074 | -16 | -0.2% | 413,900 |
| 2022/01/17 | 8,167 | 8,172 | 8,040 | 8,090 | +47 | +0.6% | 494,100 |
| 2022/01/14 | 8,218 | 8,248 | 8,012 | 8,043 | -410 | -4.9% | 1,111,700 |
| 2022/01/13 | 8,700 | 8,760 | 8,422 | 8,453 | -321 | -3.7% | 793,800 |
| 2022/01/12 | 8,718 | 8,814 | 8,659 | 8,774 | +184 | +2.1% | 498,700 |
| 2022/01/11 | 8,606 | 8,630 | 8,450 | 8,590 | -37 | -0.4% | 532,900 |
| 2022/01/07 | 8,726 | 8,789 | 8,549 | 8,627 | -92 | -1.1% | 717,100 |
| 2022/01/06 | 9,063 | 9,092 | 8,711 | 8,719 | -441 | -4.8% | 734,900 |
| 2022/01/05 | 9,130 | 9,207 | 9,109 | 9,160 | -63 | -0.7% | 485,800 |
| 2022/01/04 | 9,112 | 9,259 | 9,044 | 9,223 | +229 | +2.5% | 468,900 |
| 2021/12/30 | 9,060 | 9,129 | 8,962 | 8,994 | -68 | -0.8% | 477,000 |
| 2021/12/29 | 9,197 | 9,256 | 9,000 | 9,062 | -258 | -2.8% | 575,900 |
| 2021/12/28 | 9,160 | 9,325 | 9,141 | 9,320 | +211 | +2.3% | 346,100 |
| 2021/12/27 | 9,147 | 9,161 | 9,108 | 9,109 | -65 | -0.7% | 259,000 |
| 2021/12/24 | 9,216 | 9,292 | 9,174 | 9,174 | -8 | -0.1% | 328,600 |
| 2021/12/23 | 9,279 | 9,279 | 9,171 | 9,182 | -60 | -0.6% | 291,800 |
| 2021/12/22 | 9,209 | 9,250 | 9,169 | 9,242 | +23 | +0.2% | 352,200 |
| 2021/12/21 | 9,040 | 9,230 | 8,990 | 9,219 | +283 | +3.2% | 430,200 |
| 2021/12/20 | 9,075 | 9,156 | 8,915 | 8,936 | -159 | -1.7% | 518,800 |
851～
900
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
