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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 4,750 | 4,820 | 4,695 | 4,730 | -65 | -1.4% | 728,800 |
| 2019/01/31 | 4,700 | 4,825 | 4,670 | 4,795 | +140 | +3% | 1,177,500 |
| 2019/01/30 | 4,630 | 4,670 | 4,565 | 4,655 | -20 | -0.4% | 1,001,000 |
| 2019/01/29 | 4,640 | 4,700 | 4,575 | 4,675 | -25 | -0.5% | 1,047,800 |
| 2019/01/28 | 4,750 | 4,775 | 4,695 | 4,700 | -125 | -2.6% | 708,800 |
| 2019/01/25 | 4,865 | 4,940 | 4,820 | 4,825 | +100 | +2.1% | 1,116,000 |
| 2019/01/24 | 4,695 | 4,730 | 4,665 | 4,725 | +15 | +0.3% | 720,000 |
| 2019/01/23 | 4,730 | 4,775 | 4,705 | 4,710 | -20 | -0.4% | 624,400 |
| 2019/01/22 | 4,775 | 4,785 | 4,695 | 4,730 | -60 | -1.3% | 567,800 |
| 2019/01/21 | 4,830 | 4,850 | 4,770 | 4,790 | +5 | +0.1% | 731,000 |
| 2019/01/18 | 4,715 | 4,805 | 4,710 | 4,785 | +65 | +1.4% | 889,400 |
| 2019/01/17 | 4,630 | 4,750 | 4,620 | 4,720 | +95 | +2.1% | 1,008,100 |
| 2019/01/16 | 4,640 | 4,650 | 4,565 | 4,625 | -25 | -0.5% | 994,400 |
| 2019/01/15 | 4,675 | 4,745 | 4,610 | 4,650 | -55 | -1.2% | 1,108,600 |
| 2019/01/11 | 4,710 | 4,765 | 4,670 | 4,705 | -25 | -0.5% | 862,600 |
| 2019/01/10 | 4,715 | 4,770 | 4,660 | 4,730 | -55 | -1.1% | 1,437,900 |
| 2019/01/09 | 4,905 | 4,905 | 4,755 | 4,785 | -95 | -1.9% | 1,969,800 |
| 2019/01/08 | 5,100 | 5,120 | 4,850 | 4,880 | -150 | -3% | 1,856,900 |
| 2019/01/07 | 4,930 | 5,090 | 4,850 | 5,030 | +185 | +3.8% | 1,185,900 |
| 2019/01/04 | 4,785 | 4,845 | 4,725 | 4,845 | -80 | -1.6% | 1,093,300 |
| 2018/12/28 | 4,870 | 4,950 | 4,815 | 4,925 | +85 | +1.8% | 823,100 |
| 2018/12/27 | 4,705 | 4,865 | 4,700 | 4,840 | +275 | +6% | 938,400 |
| 2018/12/26 | 4,440 | 4,610 | 4,430 | 4,565 | +105 | +2.4% | 540,100 |
| 2018/12/25 | 4,505 | 4,560 | 4,425 | 4,460 | -180 | -3.9% | 521,200 |
| 2018/12/21 | 4,610 | 4,665 | 4,555 | 4,640 | -20 | -0.4% | 1,016,200 |
| 2018/12/20 | 4,700 | 4,770 | 4,650 | 4,660 | -180 | -3.7% | 833,900 |
| 2018/12/19 | 4,735 | 4,865 | 4,720 | 4,840 | +165 | +3.5% | 958,800 |
| 2018/12/18 | 4,755 | 4,765 | 4,640 | 4,675 | -175 | -3.6% | 910,400 |
| 2018/12/17 | 4,795 | 4,885 | 4,780 | 4,850 | +70 | +1.5% | 443,400 |
| 2018/12/14 | 4,830 | 4,840 | 4,735 | 4,780 | -60 | -1.2% | 831,900 |
| 2018/12/13 | 4,900 | 4,930 | 4,825 | 4,840 | +10 | +0.2% | 743,500 |
| 2018/12/12 | 4,810 | 4,850 | 4,730 | 4,830 | +10 | +0.2% | 1,010,800 |
| 2018/12/11 | 4,705 | 4,825 | 4,690 | 4,820 | +150 | +3.2% | 1,048,500 |
| 2018/12/10 | 4,775 | 4,800 | 4,635 | 4,670 | -170 | -3.5% | 816,000 |
| 2018/12/07 | 4,855 | 4,870 | 4,780 | 4,840 | +5 | +0.1% | 911,300 |
| 2018/12/06 | 4,825 | 4,905 | 4,795 | 4,835 | +60 | +1.3% | 1,050,200 |
| 2018/12/05 | 4,675 | 4,835 | 4,655 | 4,775 | +5 | +0.1% | 719,300 |
| 2018/12/04 | 4,750 | 4,835 | 4,735 | 4,770 | +10 | +0.2% | 958,500 |
| 2018/12/03 | 4,835 | 4,840 | 4,730 | 4,760 | -10 | -0.2% | 690,100 |
| 2018/11/30 | 4,855 | 4,855 | 4,670 | 4,770 | -65 | -1.3% | 1,249,000 |
| 2018/11/29 | 4,845 | 4,905 | 4,830 | 4,835 | +35 | +0.7% | 656,300 |
| 2018/11/28 | 4,860 | 4,910 | 4,765 | 4,800 | -55 | -1.1% | 880,800 |
| 2018/11/27 | 4,820 | 4,855 | 4,775 | 4,855 | +55 | +1.1% | 738,400 |
| 2018/11/26 | 4,920 | 4,920 | 4,760 | 4,800 | +5 | +0.1% | 802,500 |
| 2018/11/22 | 4,890 | 4,895 | 4,740 | 4,795 | -25 | -0.5% | 1,166,300 |
| 2018/11/21 | 4,900 | 4,910 | 4,740 | 4,820 | -80 | -1.6% | 1,534,800 |
| 2018/11/20 | 4,880 | 4,915 | 4,865 | 4,900 | -40 | -0.8% | 581,200 |
| 2018/11/19 | 4,835 | 4,940 | 4,825 | 4,940 | +140 | +2.9% | 640,900 |
| 2018/11/16 | 4,720 | 4,825 | 4,715 | 4,800 | +55 | +1.2% | 888,400 |
| 2018/11/15 | 4,665 | 4,775 | 4,645 | 4,745 | +30 | +0.6% | 772,500 |
1601～
1650
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
