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 |
|---|---|---|---|---|---|---|---|
| 2021/10/26 | 8,681 | 8,727 | 8,611 | 8,707 | +99 | +1.2% | 609,500 |
| 2021/10/25 | 8,594 | 8,726 | 8,572 | 8,608 | -62 | -0.7% | 572,400 |
| 2021/10/22 | 8,538 | 8,729 | 8,523 | 8,670 | +104 | +1.2% | 523,700 |
| 2021/10/21 | 8,720 | 8,768 | 8,548 | 8,566 | -222 | -2.5% | 584,600 |
| 2021/10/20 | 8,779 | 8,899 | 8,719 | 8,788 | -21 | -0.2% | 642,000 |
| 2021/10/19 | 8,793 | 8,917 | 8,793 | 8,809 | +113 | +1.3% | 651,900 |
| 2021/10/18 | 8,629 | 8,712 | 8,612 | 8,696 | +86 | +1% | 666,800 |
| 2021/10/15 | 8,420 | 8,626 | 8,420 | 8,610 | +239 | +2.9% | 611,700 |
| 2021/10/14 | 8,252 | 8,440 | 8,248 | 8,371 | +175 | +2.1% | 641,900 |
| 2021/10/13 | 8,120 | 8,260 | 8,120 | 8,196 | +89 | +1.1% | 417,900 |
| 2021/10/12 | 8,112 | 8,181 | 8,074 | 8,107 | -5 | -0.1% | 415,900 |
| 2021/10/11 | 7,965 | 8,157 | 7,871 | 8,112 | +107 | +1.3% | 503,800 |
| 2021/10/08 | 8,084 | 8,145 | 7,987 | 8,005 | +95 | +1.2% | 845,800 |
| 2021/10/07 | 7,856 | 8,086 | 7,856 | 7,910 | +113 | +1.4% | 693,800 |
| 2021/10/06 | 7,848 | 7,959 | 7,720 | 7,797 | -38 | -0.5% | 738,100 |
| 2021/10/05 | 7,864 | 7,984 | 7,691 | 7,835 | -179 | -2.2% | 715,500 |
| 2021/10/04 | 8,162 | 8,200 | 7,973 | 8,014 | -111 | -1.4% | 635,700 |
| 2021/10/01 | 8,348 | 8,404 | 8,109 | 8,125 | -275 | -3.3% | 816,500 |
| 2021/09/30 | 8,470 | 8,482 | 8,360 | 8,400 | -79 | -0.9% | 1,088,800 |
| 2021/09/29 | 8,550 | 8,573 | 8,338 | 8,479 | -163 | -1.9% | 779,100 |
| 2021/09/28 | 8,730 | 8,766 | 8,610 | 8,642 | -218 | -2.5% | 1,013,500 |
| 2021/09/27 | 9,109 | 9,110 | 8,835 | 8,860 | -256 | -2.8% | 720,300 |
| 2021/09/24 | 8,999 | 9,131 | 8,930 | 9,116 | +411 | +4.7% | 1,231,000 |
| 2021/09/22 | 8,817 | 8,817 | 8,654 | 8,705 | -178 | -2% | 701,800 |
| 2021/09/21 | 8,940 | 8,954 | 8,762 | 8,883 | -62 | -0.7% | 854,300 |
| 2021/09/17 | 8,913 | 8,970 | 8,884 | 8,945 | +117 | +1.3% | 1,088,300 |
| 2021/09/16 | 8,800 | 8,868 | 8,773 | 8,828 | +88 | +1% | 990,500 |
| 2021/09/15 | 8,667 | 8,809 | 8,666 | 8,740 | +21 | +0.2% | 905,800 |
| 2021/09/14 | 8,575 | 8,731 | 8,565 | 8,719 | +185 | +2.2% | 888,000 |
| 2021/09/13 | 8,478 | 8,537 | 8,382 | 8,534 | +32 | +0.4% | 526,900 |
| 2021/09/10 | 8,456 | 8,565 | 8,399 | 8,502 | +128 | +1.5% | 1,060,300 |
| 2021/09/09 | 8,425 | 8,430 | 8,348 | 8,374 | -51 | -0.6% | 697,600 |
| 2021/09/08 | 8,448 | 8,454 | 8,342 | 8,425 | +26 | +0.3% | 650,500 |
| 2021/09/07 | 8,444 | 8,512 | 8,382 | 8,399 | +50 | +0.6% | 929,400 |
| 2021/09/06 | 8,050 | 8,362 | 8,016 | 8,349 | +356 | +4.5% | 1,050,300 |
| 2021/09/03 | 7,903 | 8,000 | 7,843 | 7,993 | +121 | +1.5% | 600,300 |
| 2021/09/02 | 7,828 | 7,935 | 7,826 | 7,872 | +44 | +0.6% | 534,300 |
| 2021/09/01 | 7,591 | 7,856 | 7,589 | 7,828 | +187 | +2.4% | 769,100 |
| 2021/08/31 | 7,571 | 7,679 | 7,507 | 7,641 | +74 | +1% | 671,200 |
| 2021/08/30 | 7,657 | 7,660 | 7,512 | 7,567 | -9 | -0.1% | 439,900 |
| 2021/08/27 | 7,551 | 7,650 | 7,533 | 7,576 | -46 | -0.6% | 432,200 |
| 2021/08/26 | 7,491 | 7,657 | 7,474 | 7,622 | +123 | +1.6% | 596,800 |
| 2021/08/25 | 7,448 | 7,539 | 7,428 | 7,499 | +10 | +0.1% | 465,400 |
| 2021/08/24 | 7,412 | 7,562 | 7,407 | 7,489 | +85 | +1.1% | 510,700 |
| 2021/08/23 | 7,256 | 7,439 | 7,256 | 7,404 | +224 | +3.1% | 416,000 |
| 2021/08/20 | 7,184 | 7,263 | 7,165 | 7,180 | -5 | -0.1% | 413,300 |
| 2021/08/19 | 7,180 | 7,240 | 7,165 | 7,185 | -39 | -0.5% | 356,100 |
| 2021/08/18 | 7,192 | 7,312 | 7,192 | 7,224 | +1 | ±0% | 404,400 |
| 2021/08/17 | 7,258 | 7,328 | 7,223 | 7,223 | -1 | ±0% | 272,000 |
| 2021/08/16 | 7,333 | 7,350 | 7,192 | 7,224 | -185 | -2.5% | 439,600 |
901～
950
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 | 478,300円 | -3.3% | -20.1% | 1.36% | 30.95倍 | 3.99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 | 1,309,000円 | +63.1% | +2.1% | 0.99% | 50.80倍 | 5.78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 | 363,800円 | +15.0% | +24.2% | 0.71% | 33.43倍 | 11.17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 | 394,100円 | +9.4% | +9.5% | 1.42% | 17.50倍 | 0.89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 | 219,000円 | +2.9% | -9.4% | 1.83% | 10.93倍 | 0.88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
