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 |
|---|---|---|---|---|---|---|---|
| 2021/06/01 | 7,928 | 7,996 | 7,773 | 7,794 | -47 | -0.6% | 717,700 |
| 2021/05/31 | 7,901 | 7,942 | 7,820 | 7,841 | -59 | -0.7% | 616,400 |
| 2021/05/28 | 7,870 | 7,946 | 7,841 | 7,900 | +94 | +1.2% | 843,200 |
| 2021/05/27 | 7,840 | 7,850 | 7,714 | 7,806 | -78 | -1% | 1,238,000 |
| 2021/05/26 | 7,783 | 7,936 | 7,783 | 7,884 | -14 | -0.2% | 653,900 |
| 2021/05/25 | 7,900 | 7,972 | 7,875 | 7,898 | +63 | +0.8% | 487,800 |
| 2021/05/24 | 7,831 | 8,026 | 7,831 | 7,835 | -102 | -1.3% | 461,900 |
| 2021/05/21 | 7,812 | 7,959 | 7,793 | 7,937 | +158 | +2% | 588,500 |
| 2021/05/20 | 7,777 | 7,809 | 7,665 | 7,779 | -108 | -1.4% | 550,300 |
| 2021/05/19 | 7,762 | 7,887 | 7,660 | 7,887 | +49 | +0.6% | 641,800 |
| 2021/05/18 | 7,633 | 7,890 | 7,633 | 7,838 | +174 | +2.3% | 635,700 |
| 2021/05/17 | 7,914 | 7,914 | 7,630 | 7,664 | -191 | -2.4% | 483,300 |
| 2021/05/14 | 7,629 | 7,869 | 7,611 | 7,855 | +301 | +4% | 981,600 |
| 2021/05/13 | 7,884 | 7,937 | 7,537 | 7,554 | -330 | -4.2% | 798,600 |
| 2021/05/12 | 7,780 | 7,917 | 7,700 | 7,884 | +144 | +1.9% | 1,118,500 |
| 2021/05/11 | 8,045 | 8,134 | 7,667 | 7,740 | -351 | -4.3% | 1,191,400 |
| 2021/05/10 | 8,044 | 8,213 | 8,035 | 8,091 | +42 | +0.5% | 823,800 |
| 2021/05/07 | 8,192 | 8,250 | 8,033 | 8,049 | -141 | -1.7% | 621,600 |
| 2021/05/06 | 8,006 | 8,250 | 8,006 | 8,190 | +164 | +2% | 942,400 |
| 2021/04/30 | 8,016 | 8,125 | 7,930 | 8,026 | -130 | -1.6% | 592,300 |
| 2021/04/28 | 8,107 | 8,231 | 8,096 | 8,156 | +60 | +0.7% | 598,900 |
| 2021/04/27 | 8,057 | 8,146 | 8,028 | 8,096 | -4 | ±0% | 522,300 |
| 2021/04/26 | 7,962 | 8,166 | 7,855 | 8,100 | +128 | +1.6% | 639,200 |
| 2021/04/23 | 7,943 | 7,984 | 7,869 | 7,972 | -27 | -0.3% | 418,900 |
| 2021/04/22 | 7,952 | 8,024 | 7,858 | 7,999 | +110 | +1.4% | 689,200 |
| 2021/04/21 | 8,000 | 8,013 | 7,791 | 7,889 | -251 | -3.1% | 963,000 |
| 2021/04/20 | 8,297 | 8,300 | 8,103 | 8,140 | -188 | -2.3% | 616,200 |
| 2021/04/19 | 8,422 | 8,446 | 8,285 | 8,328 | -101 | -1.2% | 400,200 |
| 2021/04/16 | 8,499 | 8,510 | 8,417 | 8,429 | -30 | -0.4% | 494,100 |
| 2021/04/15 | 8,389 | 8,488 | 8,386 | 8,459 | +6 | +0.1% | 353,200 |
| 2021/04/14 | 8,494 | 8,537 | 8,399 | 8,453 | -41 | -0.5% | 528,600 |
| 2021/04/13 | 8,425 | 8,549 | 8,365 | 8,494 | +192 | +2.3% | 642,800 |
| 2021/04/12 | 8,453 | 8,492 | 8,302 | 8,302 | -153 | -1.8% | 510,200 |
| 2021/04/09 | 8,373 | 8,514 | 8,307 | 8,455 | +232 | +2.8% | 1,186,900 |
| 2021/04/08 | 8,163 | 8,248 | 8,072 | 8,223 | +118 | +1.5% | 558,700 |
| 2021/04/07 | 8,121 | 8,151 | 8,032 | 8,105 | -3 | ±0% | 634,400 |
| 2021/04/06 | 8,228 | 8,229 | 8,055 | 8,108 | +25 | +0.3% | 692,100 |
| 2021/04/05 | 8,105 | 8,125 | 8,022 | 8,083 | +24 | +0.3% | 457,000 |
| 2021/04/02 | 8,066 | 8,092 | 7,988 | 8,059 | +71 | +0.9% | 436,300 |
| 2021/04/01 | 8,010 | 8,041 | 7,923 | 7,988 | +95 | +1.2% | 584,900 |
| 2021/03/31 | 7,803 | 7,980 | 7,787 | 7,893 | +29 | +0.4% | 741,100 |
| 2021/03/30 | 8,077 | 8,077 | 7,860 | 7,864 | -225 | -2.8% | 731,300 |
| 2021/03/29 | 8,013 | 8,156 | 8,004 | 8,089 | +76 | +0.9% | 857,700 |
| 2021/03/26 | 7,962 | 8,099 | 7,909 | 8,013 | +190 | +2.4% | 778,900 |
| 2021/03/25 | 7,728 | 7,863 | 7,693 | 7,823 | +57 | +0.7% | 546,500 |
| 2021/03/24 | 7,850 | 7,929 | 7,752 | 7,766 | -151 | -1.9% | 692,500 |
| 2021/03/23 | 8,008 | 8,100 | 7,914 | 7,917 | -29 | -0.4% | 653,500 |
| 2021/03/22 | 8,086 | 8,124 | 7,938 | 7,946 | -279 | -3.4% | 965,500 |
| 2021/03/19 | 8,190 | 8,243 | 8,144 | 8,225 | -53 | -0.6% | 1,151,700 |
| 2021/03/18 | 8,259 | 8,394 | 8,240 | 8,278 | -35 | -0.4% | 732,500 |
1001～
1050
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 | 480,000円 | -3.3% | -20.1% | 1.35% | 31.06倍 | 4.01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 | 1,308,500円 | +63.1% | +2.1% | 0.99% | 50.78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 | 363,700円 | +15.0% | +24.2% | 0.71% | 33.42倍 | 11.16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 | 393,600円 | +9.4% | +9.5% | 1.42% | 17.48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
