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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 7,299 | 7,329 | 7,200 | 7,240 | +65 | +0.9% | 458,200 |
| 2021/07/20 | 7,194 | 7,255 | 7,123 | 7,175 | -101 | -1.4% | 636,900 |
| 2021/07/19 | 7,189 | 7,295 | 7,173 | 7,276 | +60 | +0.8% | 640,300 |
| 2021/07/16 | 7,200 | 7,287 | 7,156 | 7,216 | -99 | -1.4% | 782,000 |
| 2021/07/15 | 7,374 | 7,407 | 7,313 | 7,315 | -59 | -0.8% | 339,400 |
| 2021/07/14 | 7,397 | 7,435 | 7,351 | 7,374 | -23 | -0.3% | 490,200 |
| 2021/07/13 | 7,354 | 7,454 | 7,318 | 7,397 | -14 | -0.2% | 410,900 |
| 2021/07/12 | 7,354 | 7,495 | 7,350 | 7,411 | +178 | +2.5% | 801,700 |
| 2021/07/09 | 7,251 | 7,315 | 7,117 | 7,233 | -146 | -2% | 1,155,600 |
| 2021/07/08 | 7,496 | 7,542 | 7,358 | 7,379 | -161 | -2.1% | 729,000 |
| 2021/07/07 | 7,527 | 7,623 | 7,475 | 7,540 | -85 | -1.1% | 840,100 |
| 2021/07/06 | 7,683 | 7,683 | 7,576 | 7,625 | -70 | -0.9% | 560,900 |
| 2021/07/05 | 7,640 | 7,722 | 7,602 | 7,695 | +55 | +0.7% | 343,400 |
| 2021/07/02 | 7,610 | 7,679 | 7,586 | 7,640 | +34 | +0.4% | 365,800 |
| 2021/07/01 | 7,757 | 7,760 | 7,590 | 7,606 | -102 | -1.3% | 473,800 |
| 2021/06/30 | 7,799 | 7,814 | 7,694 | 7,708 | -57 | -0.7% | 527,200 |
| 2021/06/29 | 7,718 | 7,774 | 7,688 | 7,765 | +20 | +0.3% | 533,000 |
| 2021/06/28 | 7,748 | 7,829 | 7,697 | 7,745 | -13 | -0.2% | 427,100 |
| 2021/06/25 | 7,823 | 7,848 | 7,719 | 7,758 | +16 | +0.2% | 439,700 |
| 2021/06/24 | 7,711 | 7,763 | 7,668 | 7,742 | +32 | +0.4% | 436,900 |
| 2021/06/23 | 7,764 | 7,840 | 7,670 | 7,710 | +23 | +0.3% | 562,000 |
| 2021/06/22 | 7,658 | 7,708 | 7,593 | 7,687 | +121 | +1.6% | 667,900 |
| 2021/06/21 | 7,701 | 7,739 | 7,481 | 7,566 | -242 | -3.1% | 810,300 |
| 2021/06/18 | 8,000 | 8,000 | 7,793 | 7,808 | -71 | -0.9% | 763,800 |
| 2021/06/17 | 8,000 | 8,090 | 7,865 | 7,879 | -142 | -1.8% | 534,500 |
| 2021/06/16 | 8,075 | 8,117 | 7,992 | 8,021 | -119 | -1.5% | 741,700 |
| 2021/06/15 | 7,999 | 8,179 | 7,999 | 8,140 | +184 | +2.3% | 710,500 |
| 2021/06/14 | 8,227 | 8,227 | 7,949 | 7,956 | -321 | -3.9% | 866,400 |
| 2021/06/11 | 8,048 | 8,307 | 8,033 | 8,277 | +255 | +3.2% | 1,397,900 |
| 2021/06/10 | 8,006 | 8,064 | 7,921 | 8,022 | +17 | +0.2% | 645,200 |
| 2021/06/09 | 7,920 | 8,015 | 7,845 | 8,005 | +84 | +1.1% | 565,500 |
| 2021/06/08 | 7,928 | 7,964 | 7,865 | 7,921 | +57 | +0.7% | 458,400 |
| 2021/06/07 | 7,917 | 7,937 | 7,837 | 7,864 | +75 | +1% | 517,000 |
| 2021/06/04 | 7,855 | 7,890 | 7,770 | 7,789 | -154 | -1.9% | 614,700 |
| 2021/06/03 | 7,773 | 7,956 | 7,766 | 7,943 | +127 | +1.6% | 483,400 |
| 2021/06/02 | 7,747 | 7,828 | 7,660 | 7,816 | +22 | +0.3% | 695,700 |
| 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 |
1001～
1050
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
