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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,330 | 3,364 | 3,306 | 3,323 | +15 | +0.5% | 3,760,900 |
| 2024/09/19 | 3,290 | 3,333 | 3,280 | 3,308 | +45 | +1.4% | 1,876,900 |
| 2024/09/18 | 3,273 | 3,308 | 3,231 | 3,263 | +42 | +1.3% | 1,688,500 |
| 2024/09/17 | 3,210 | 3,233 | 3,158 | 3,221 | +24 | +0.8% | 2,259,500 |
| 2024/09/13 | 3,239 | 3,248 | 3,175 | 3,197 | -31 | -1% | 2,763,000 |
| 2024/09/12 | 3,235 | 3,256 | 3,206 | 3,228 | +57 | +1.8% | 1,907,200 |
| 2024/09/11 | 3,259 | 3,269 | 3,119 | 3,171 | -83 | -2.6% | 2,142,800 |
| 2024/09/10 | 3,192 | 3,268 | 3,187 | 3,254 | +62 | +1.9% | 1,882,800 |
| 2024/09/09 | 3,189 | 3,254 | 3,175 | 3,192 | -67 | -2.1% | 2,322,500 |
| 2024/09/06 | 3,271 | 3,315 | 3,232 | 3,259 | +16 | +0.5% | 2,125,400 |
| 2024/09/05 | 3,151 | 3,262 | 3,151 | 3,243 | +33 | +1% | 2,243,400 |
| 2024/09/04 | 3,044 | 3,320 | 3,044 | 3,210 | +96 | +3.1% | 5,043,600 |
| 2024/09/03 | 3,081 | 3,126 | 3,080 | 3,114 | +32 | +1% | 1,271,700 |
| 2024/09/02 | 3,121 | 3,139 | 3,070 | 3,082 | -45 | -1.4% | 1,338,100 |
| 2024/08/30 | 3,125 | 3,139 | 3,104 | 3,127 | -22 | -0.7% | 1,871,200 |
| 2024/08/29 | 3,144 | 3,156 | 3,121 | 3,149 | +4 | +0.1% | 1,166,000 |
| 2024/08/28 | 3,150 | 3,150 | 3,109 | 3,145 | +10 | +0.3% | 866,600 |
| 2024/08/27 | 3,140 | 3,148 | 3,108 | 3,135 | +14 | +0.4% | 847,600 |
| 2024/08/26 | 3,059 | 3,121 | 3,031 | 3,121 | +27 | +0.9% | 1,357,000 |
| 2024/08/23 | 3,066 | 3,122 | 3,035 | 3,094 | -1 | ±0% | 1,676,800 |
| 2024/08/22 | 3,043 | 3,096 | 3,025 | 3,095 | +52 | +1.7% | 1,418,300 |
| 2024/08/21 | 2,999 | 3,050 | 2,993.5 | 3,043 | +33 | +1.1% | 1,292,000 |
| 2024/08/20 | 2,943 | 3,022 | 2,933 | 3,010 | +106 | +3.7% | 2,011,200 |
| 2024/08/19 | 2,939.5 | 2,954 | 2,893 | 2,904 | -41.5 | -1.4% | 1,445,400 |
| 2024/08/16 | 2,947.5 | 2,973 | 2,900.5 | 2,945.5 | +25 | +0.9% | 1,932,000 |
| 2024/08/15 | 2,821 | 2,923.5 | 2,821 | 2,920.5 | +90 | +3.2% | 2,323,300 |
| 2024/08/14 | 2,882.5 | 2,884 | 2,808 | 2,830.5 | -43 | -1.5% | 2,807,900 |
| 2024/08/13 | 2,849.5 | 2,885 | 2,829 | 2,873.5 | +37.5 | +1.3% | 3,250,700 |
| 2024/08/09 | 2,945 | 3,048 | 2,779 | 2,836 | -179 | -5.9% | 5,547,600 |
| 2024/08/08 | 2,861.5 | 3,032 | 2,855.5 | 3,015 | +50.5 | +1.7% | 2,628,700 |
| 2024/08/07 | 2,825.5 | 3,010 | 2,803.5 | 2,964.5 | -11 | -0.4% | 2,976,200 |
| 2024/08/06 | 2,813 | 3,001 | 2,813 | 2,975.5 | +298.5 | +11.2% | 4,058,200 |
| 2024/08/05 | 2,898.5 | 2,947 | 2,647 | 2,677 | -300.5 | -10.1% | 3,238,100 |
| 2024/08/02 | 3,030 | 3,075 | 2,970 | 2,977.5 | -161.5 | -5.1% | 2,077,200 |
| 2024/08/01 | 3,155 | 3,189 | 3,103 | 3,139 | -67 | -2.1% | 1,752,900 |
| 2024/07/31 | 3,169 | 3,220 | 3,146 | 3,206 | +7 | +0.2% | 1,482,300 |
| 2024/07/30 | 3,195 | 3,213 | 3,172 | 3,199 | -16 | -0.5% | 1,116,800 |
| 2024/07/29 | 3,162 | 3,238 | 3,160 | 3,215 | +79 | +2.5% | 1,456,200 |
| 2024/07/26 | 3,174 | 3,215 | 3,118 | 3,136 | -28 | -0.9% | 1,597,400 |
| 2024/07/25 | 3,114 | 3,190 | 3,085 | 3,164 | +35 | +1.1% | 2,450,900 |
| 2024/07/24 | 3,121 | 3,147 | 3,108 | 3,129 | -19 | -0.6% | 1,028,300 |
| 2024/07/23 | 3,165 | 3,170 | 3,131 | 3,148 | -26 | -0.8% | 851,800 |
| 2024/07/22 | 3,211 | 3,220 | 3,162 | 3,174 | -25 | -0.8% | 770,200 |
| 2024/07/19 | 3,203 | 3,207 | 3,166 | 3,199 | -8 | -0.2% | 1,086,500 |
| 2024/07/18 | 3,209 | 3,265 | 3,191 | 3,207 | -19 | -0.6% | 1,724,600 |
| 2024/07/17 | 3,215 | 3,242 | 3,203 | 3,226 | +18 | +0.6% | 1,053,900 |
| 2024/07/16 | 3,241 | 3,249 | 3,201 | 3,208 | -47 | -1.4% | 1,256,800 |
| 2024/07/12 | 3,249 | 3,288 | 3,223 | 3,255 | +37 | +1.1% | 3,496,900 |
| 2024/07/11 | 3,180 | 3,243 | 3,180 | 3,218 | +67 | +2.1% | 2,239,300 |
| 2024/07/10 | 3,131 | 3,159 | 3,097 | 3,151 | +11 | +0.4% | 1,755,700 |
51～
100
件表示中 / 3594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 | 320,900円 | +9.5% | +56.5% | 0.69% | 19.09倍 | 2.79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 | 918,200円 | -23.4% | -38.3% | 1.40% | 35.63倍 | 4.21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 | 312,200円 | +19.2% | +89.5% | 0.64% | 35.47倍 | 8.94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 | 403,000円 | +2.5% | +6.9% | 1.19% | 16.99倍 | 0.85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 | 224,300円 | +2.1% | +1.3% | 1.43% | 11.47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
