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 |
|---|---|---|---|---|---|---|---|
| 2020/04/30 | 5,572 | 5,580 | 5,422 | 5,431 | ±0 | ±0% | 906,900 |
| 2020/04/28 | 5,409 | 5,431 | 5,338 | 5,431 | +5 | +0.1% | 849,600 |
| 2020/04/27 | 5,452 | 5,478 | 5,408 | 5,426 | ±0 | ±0% | 666,300 |
| 2020/04/24 | 5,439 | 5,440 | 5,351 | 5,426 | -17 | -0.3% | 803,000 |
| 2020/04/23 | 5,358 | 5,453 | 5,358 | 5,443 | +92 | +1.7% | 547,400 |
| 2020/04/22 | 5,323 | 5,363 | 5,203 | 5,351 | -7 | -0.1% | 844,400 |
| 2020/04/21 | 5,290 | 5,395 | 5,258 | 5,358 | -51 | -0.9% | 935,600 |
| 2020/04/20 | 5,400 | 5,450 | 5,354 | 5,409 | -129 | -2.3% | 775,300 |
| 2020/04/17 | 5,578 | 5,587 | 5,468 | 5,538 | +7 | +0.1% | 911,100 |
| 2020/04/16 | 5,514 | 5,535 | 5,423 | 5,531 | -83 | -1.5% | 988,600 |
| 2020/04/15 | 5,596 | 5,676 | 5,575 | 5,614 | -23 | -0.4% | 914,700 |
| 2020/04/14 | 5,537 | 5,682 | 5,489 | 5,637 | +114 | +2.1% | 750,900 |
| 2020/04/13 | 5,466 | 5,554 | 5,410 | 5,523 | -27 | -0.5% | 656,800 |
| 2020/04/10 | 5,388 | 5,563 | 5,188 | 5,550 | +262 | +5% | 1,461,400 |
| 2020/04/09 | 5,380 | 5,415 | 5,163 | 5,288 | -117 | -2.2% | 1,050,000 |
| 2020/04/08 | 5,408 | 5,438 | 5,311 | 5,405 | -3 | -0.1% | 920,100 |
| 2020/04/07 | 5,390 | 5,416 | 5,262 | 5,408 | +75 | +1.4% | 1,153,000 |
| 2020/04/06 | 5,239 | 5,353 | 5,142 | 5,333 | +194 | +3.8% | 1,097,700 |
| 2020/04/03 | 5,080 | 5,187 | 5,030 | 5,139 | +58 | +1.1% | 1,210,200 |
| 2020/04/02 | 5,087 | 5,238 | 5,034 | 5,081 | -68 | -1.3% | 1,121,900 |
| 2020/04/01 | 5,240 | 5,413 | 5,113 | 5,149 | -92 | -1.8% | 1,146,700 |
| 2020/03/31 | 5,478 | 5,582 | 5,229 | 5,241 | -144 | -2.7% | 1,545,100 |
| 2020/03/30 | 5,411 | 5,500 | 5,240 | 5,385 | -207 | -3.7% | 1,327,100 |
| 2020/03/27 | 5,442 | 5,610 | 5,360 | 5,592 | +245 | +4.6% | 1,779,600 |
| 2020/03/26 | 5,227 | 5,446 | 5,157 | 5,347 | -22 | -0.4% | 1,187,900 |
| 2020/03/25 | 5,305 | 5,392 | 5,177 | 5,369 | +212 | +4.1% | 1,869,400 |
| 2020/03/24 | 5,057 | 5,440 | 5,008 | 5,157 | +240 | +4.9% | 2,435,700 |
| 2020/03/23 | 4,860 | 5,067 | 4,789 | 4,917 | +127 | +2.7% | 1,625,700 |
| 2020/03/19 | 4,612 | 4,855 | 4,612 | 4,790 | +108 | +2.3% | 2,845,400 |
| 2020/03/18 | 4,897 | 5,033 | 4,682 | 4,682 | -212 | -4.3% | 2,169,700 |
| 2020/03/17 | 4,613 | 4,938 | 4,570 | 4,894 | +141 | +3% | 2,008,600 |
| 2020/03/16 | 4,920 | 5,000 | 4,723 | 4,753 | -192 | -3.9% | 1,322,700 |
| 2020/03/13 | 4,810 | 5,119 | 4,699 | 4,945 | -338 | -6.4% | 2,351,200 |
| 2020/03/12 | 5,361 | 5,416 | 5,180 | 5,283 | -212 | -3.9% | 1,495,700 |
| 2020/03/11 | 5,611 | 5,669 | 5,480 | 5,495 | -213 | -3.7% | 1,717,000 |
| 2020/03/10 | 5,581 | 5,768 | 5,350 | 5,708 | +86 | +1.5% | 1,748,800 |
| 2020/03/09 | 5,700 | 5,741 | 5,545 | 5,622 | -238 | -4.1% | 1,449,100 |
| 2020/03/06 | 5,880 | 5,956 | 5,807 | 5,860 | -23 | -0.4% | 1,708,600 |
| 2020/03/05 | 5,903 | 5,950 | 5,817 | 5,883 | +167 | +2.9% | 1,740,800 |
| 2020/03/04 | 5,503 | 5,867 | 5,454 | 5,716 | +201 | +3.6% | 1,993,200 |
| 2020/03/03 | 5,690 | 5,710 | 5,515 | 5,515 | -121 | -2.1% | 1,464,100 |
| 2020/03/02 | 5,352 | 5,722 | 5,338 | 5,636 | +266 | +5% | 1,645,500 |
| 2020/02/28 | 5,510 | 5,574 | 5,322 | 5,370 | -280 | -5% | 1,822,700 |
| 2020/02/27 | 5,621 | 5,708 | 5,579 | 5,650 | -71 | -1.2% | 1,247,900 |
| 2020/02/26 | 5,724 | 5,776 | 5,651 | 5,721 | -44 | -0.8% | 1,253,700 |
| 2020/02/25 | 5,620 | 5,775 | 5,588 | 5,765 | -155 | -2.6% | 1,419,500 |
| 2020/02/21 | 5,901 | 5,956 | 5,870 | 5,920 | +10 | +0.2% | 677,200 |
| 2020/02/20 | 6,001 | 6,030 | 5,882 | 5,910 | -50 | -0.8% | 833,000 |
| 2020/02/19 | 5,803 | 5,992 | 5,803 | 5,960 | +109 | +1.9% | 1,118,500 |
| 2020/02/18 | 6,030 | 6,041 | 5,814 | 5,851 | -229 | -3.8% | 1,340,600 |
1301～
1350
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
