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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 3,670 | 3,680 | 3,645 | 3,650 | -20 | -0.5% | 572,900 |
| 2018/01/24 | 3,640 | 3,715 | 3,635 | 3,670 | +25 | +0.7% | 1,624,900 |
| 2018/01/23 | 3,690 | 3,700 | 3,630 | 3,645 | -45 | -1.2% | 1,194,600 |
| 2018/01/22 | 3,710 | 3,720 | 3,670 | 3,690 | -15 | -0.4% | 461,100 |
| 2018/01/19 | 3,720 | 3,745 | 3,690 | 3,705 | ±0 | ±0% | 456,000 |
| 2018/01/18 | 3,745 | 3,775 | 3,705 | 3,705 | -5 | -0.1% | 732,000 |
| 2018/01/17 | 3,730 | 3,760 | 3,710 | 3,710 | -35 | -0.9% | 695,100 |
| 2018/01/16 | 3,755 | 3,770 | 3,730 | 3,745 | +10 | +0.3% | 557,400 |
| 2018/01/15 | 3,780 | 3,795 | 3,730 | 3,735 | -30 | -0.8% | 518,400 |
| 2018/01/12 | 3,810 | 3,835 | 3,755 | 3,765 | -55 | -1.4% | 793,800 |
| 2018/01/11 | 3,810 | 3,830 | 3,770 | 3,820 | -10 | -0.3% | 814,200 |
| 2018/01/10 | 3,850 | 3,895 | 3,800 | 3,830 | ±0 | ±0% | 597,900 |
| 2018/01/09 | 3,860 | 3,860 | 3,785 | 3,830 | -15 | -0.4% | 837,100 |
| 2018/01/05 | 3,850 | 3,875 | 3,800 | 3,845 | +30 | +0.8% | 720,500 |
| 2018/01/04 | 3,800 | 3,850 | 3,755 | 3,815 | +130 | +3.5% | 1,066,400 |
| 2017/12/29 | 3,720 | 3,720 | 3,680 | 3,685 | -35 | -0.9% | 360,500 |
| 2017/12/28 | 3,735 | 3,740 | 3,705 | 3,720 | ±0 | ±0% | 261,300 |
| 2017/12/27 | 3,715 | 3,745 | 3,685 | 3,720 | -20 | -0.5% | 417,200 |
| 2017/12/26 | 3,780 | 3,780 | 3,735 | 3,740 | -35 | -0.9% | 235,700 |
| 2017/12/25 | 3,735 | 3,790 | 3,735 | 3,775 | +40 | +1.1% | 398,800 |
| 2017/12/22 | 3,755 | 3,765 | 3,720 | 3,735 | -15 | -0.4% | 415,100 |
| 2017/12/21 | 3,740 | 3,755 | 3,690 | 3,750 | +20 | +0.5% | 528,000 |
| 2017/12/20 | 3,725 | 3,755 | 3,710 | 3,730 | -15 | -0.4% | 435,000 |
| 2017/12/19 | 3,750 | 3,785 | 3,735 | 3,745 | +10 | +0.3% | 509,700 |
| 2017/12/18 | 3,740 | 3,740 | 3,705 | 3,735 | +20 | +0.5% | 443,500 |
| 2017/12/15 | 3,715 | 3,740 | 3,680 | 3,715 | +5 | +0.1% | 667,500 |
| 2017/12/14 | 3,700 | 3,715 | 3,675 | 3,710 | +20 | +0.5% | 634,200 |
| 2017/12/13 | 3,730 | 3,735 | 3,665 | 3,690 | -50 | -1.3% | 919,400 |
| 2017/12/12 | 3,735 | 3,780 | 3,725 | 3,740 | +5 | +0.1% | 564,100 |
| 2017/12/11 | 3,710 | 3,740 | 3,680 | 3,735 | +20 | +0.5% | 628,500 |
| 2017/12/08 | 3,685 | 3,775 | 3,685 | 3,715 | +55 | +1.5% | 1,320,300 |
| 2017/12/07 | 3,670 | 3,710 | 3,645 | 3,660 | -5 | -0.1% | 856,500 |
| 2017/12/06 | 3,780 | 3,795 | 3,635 | 3,665 | ±0 | ±0% | 1,697,900 |
| 2017/12/05 | 3,590 | 3,670 | 3,585 | 3,665 | +75 | +2.1% | 973,000 |
| 2017/12/04 | 3,680 | 3,690 | 3,580 | 3,590 | -20 | -0.6% | 866,700 |
| 2017/12/01 | 3,665 | 3,675 | 3,600 | 3,610 | -40 | -1.1% | 976,900 |
| 2017/11/30 | 3,735 | 3,740 | 3,630 | 3,650 | -120 | -3.2% | 1,973,700 |
| 2017/11/29 | 3,760 | 3,770 | 3,730 | 3,770 | +35 | +0.9% | 590,500 |
| 2017/11/28 | 3,735 | 3,830 | 3,720 | 3,735 | ±0 | ±0% | 873,800 |
| 2017/11/27 | 3,750 | 3,765 | 3,725 | 3,735 | +55 | +1.5% | 1,149,200 |
| 2017/11/24 | 3,725 | 3,735 | 3,675 | 3,680 | -70 | -1.9% | 810,900 |
| 2017/11/22 | 3,805 | 3,810 | 3,735 | 3,750 | -70 | -1.8% | 777,600 |
| 2017/11/21 | 3,840 | 3,845 | 3,805 | 3,820 | -20 | -0.5% | 701,000 |
| 2017/11/20 | 3,850 | 3,870 | 3,830 | 3,840 | -10 | -0.3% | 510,300 |
| 2017/11/17 | 3,910 | 3,945 | 3,830 | 3,850 | -35 | -0.9% | 894,400 |
| 2017/11/16 | 3,820 | 3,920 | 3,790 | 3,885 | +150 | +4% | 1,437,800 |
| 2017/11/15 | 3,890 | 3,915 | 3,650 | 3,735 | -170 | -4.4% | 2,296,200 |
| 2017/11/14 | 3,940 | 3,950 | 3,895 | 3,905 | -45 | -1.1% | 557,600 |
| 2017/11/13 | 4,030 | 4,060 | 3,950 | 3,950 | -65 | -1.6% | 476,400 |
| 2017/11/10 | 3,990 | 4,040 | 3,970 | 4,015 | -20 | -0.5% | 656,800 |
1851～
1900
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
