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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 3,600 | 3,640 | 3,565 | 3,625 | +25 | +0.7% | 694,200 |
| 2017/09/20 | 3,620 | 3,645 | 3,585 | 3,600 | -45 | -1.2% | 901,200 |
| 2017/09/19 | 3,695 | 3,695 | 3,630 | 3,645 | -5 | -0.1% | 836,200 |
| 2017/09/15 | 3,650 | 3,700 | 3,640 | 3,650 | -70 | -1.9% | 924,100 |
| 2017/09/14 | 3,730 | 3,760 | 3,710 | 3,720 | -20 | -0.5% | 523,700 |
| 2017/09/13 | 3,750 | 3,755 | 3,705 | 3,740 | +25 | +0.7% | 389,200 |
| 2017/09/12 | 3,745 | 3,745 | 3,710 | 3,715 | +30 | +0.8% | 463,000 |
| 2017/09/11 | 3,720 | 3,740 | 3,675 | 3,685 | ±0 | ±0% | 538,300 |
| 2017/09/08 | 3,680 | 3,710 | 3,670 | 3,685 | -10 | -0.3% | 723,100 |
| 2017/09/07 | 3,655 | 3,710 | 3,650 | 3,695 | +35 | +1% | 584,100 |
| 2017/09/06 | 3,635 | 3,680 | 3,630 | 3,660 | +10 | +0.3% | 704,500 |
| 2017/09/05 | 3,720 | 3,720 | 3,620 | 3,650 | -65 | -1.7% | 545,000 |
| 2017/09/04 | 3,720 | 3,740 | 3,695 | 3,715 | -5 | -0.1% | 549,000 |
| 2017/09/01 | 3,725 | 3,735 | 3,705 | 3,720 | +35 | +0.9% | 599,600 |
| 2017/08/31 | 3,740 | 3,740 | 3,665 | 3,685 | -40 | -1.1% | 759,700 |
| 2017/08/30 | 3,700 | 3,735 | 3,675 | 3,725 | +55 | +1.5% | 760,400 |
| 2017/08/29 | 3,690 | 3,735 | 3,670 | 3,670 | -40 | -1.1% | 620,600 |
| 2017/08/28 | 3,720 | 3,735 | 3,695 | 3,710 | +15 | +0.4% | 546,600 |
| 2017/08/25 | 3,705 | 3,720 | 3,680 | 3,695 | +15 | +0.4% | 528,500 |
| 2017/08/24 | 3,715 | 3,740 | 3,680 | 3,680 | -35 | -0.9% | 645,200 |
| 2017/08/23 | 3,750 | 3,780 | 3,710 | 3,715 | ±0 | ±0% | 910,000 |
| 2017/08/22 | 3,670 | 3,725 | 3,665 | 3,715 | +65 | +1.8% | 1,235,000 |
| 2017/08/21 | 3,620 | 3,665 | 3,610 | 3,650 | +70 | +2% | 905,200 |
| 2017/08/18 | 3,620 | 3,630 | 3,555 | 3,580 | -85 | -2.3% | 1,042,300 |
| 2017/08/17 | 3,615 | 3,685 | 3,575 | 3,665 | +45 | +1.2% | 1,161,500 |
| 2017/08/16 | 3,595 | 3,625 | 3,575 | 3,620 | +20 | +0.6% | 749,700 |
| 2017/08/15 | 3,605 | 3,635 | 3,570 | 3,600 | +35 | +1% | 806,500 |
| 2017/08/14 | 3,470 | 3,615 | 3,470 | 3,565 | -70 | -1.9% | 884,100 |
| 2017/08/10 | 3,700 | 3,715 | 3,620 | 3,635 | -115 | -3.1% | 1,117,800 |
| 2017/08/09 | 3,785 | 3,845 | 3,735 | 3,750 | -15 | -0.4% | 1,298,200 |
| 2017/08/08 | 3,730 | 3,820 | 3,730 | 3,765 | +55 | +1.5% | 856,800 |
| 2017/08/07 | 3,770 | 3,780 | 3,675 | 3,710 | -180 | -4.6% | 1,691,100 |
| 2017/08/04 | 3,870 | 3,915 | 3,845 | 3,890 | +25 | +0.6% | 468,800 |
| 2017/08/03 | 3,845 | 3,880 | 3,840 | 3,865 | +25 | +0.7% | 433,000 |
| 2017/08/02 | 3,850 | 3,865 | 3,820 | 3,840 | +5 | +0.1% | 446,800 |
| 2017/08/01 | 3,830 | 3,885 | 3,810 | 3,835 | ±0 | ±0% | 592,000 |
| 2017/07/31 | 3,870 | 3,880 | 3,835 | 3,835 | -15 | -0.4% | 557,600 |
| 2017/07/28 | 3,870 | 3,895 | 3,840 | 3,850 | -35 | -0.9% | 421,100 |
| 2017/07/27 | 3,875 | 3,920 | 3,875 | 3,885 | +35 | +0.9% | 511,900 |
| 2017/07/26 | 3,870 | 3,875 | 3,840 | 3,850 | -20 | -0.5% | 473,200 |
| 2017/07/25 | 3,930 | 3,930 | 3,865 | 3,870 | -40 | -1% | 411,100 |
| 2017/07/24 | 3,895 | 3,925 | 3,870 | 3,910 | -10 | -0.3% | 421,500 |
| 2017/07/21 | 3,960 | 3,960 | 3,910 | 3,920 | -60 | -1.5% | 365,800 |
| 2017/07/20 | 3,975 | 3,985 | 3,950 | 3,980 | +5 | +0.1% | 446,800 |
| 2017/07/19 | 3,915 | 3,975 | 3,915 | 3,975 | +75 | +1.9% | 496,200 |
| 2017/07/18 | 3,905 | 3,910 | 3,855 | 3,900 | -40 | -1% | 665,500 |
| 2017/07/14 | 3,970 | 3,980 | 3,925 | 3,940 | -45 | -1.1% | 587,000 |
| 2017/07/13 | 4,015 | 4,020 | 3,965 | 3,985 | -10 | -0.3% | 482,600 |
| 2017/07/12 | 4,035 | 4,075 | 3,985 | 3,995 | -85 | -2.1% | 691,000 |
| 2017/07/11 | 4,065 | 4,100 | 4,030 | 4,080 | ±0 | ±0% | 543,500 |
1901～
1950
件表示中 / 3735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 | 470,200円 | -3.3% | -20.1% | 1.38% | 30.43倍 | 3.84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 | 1,320,000円 | +63.1% | +2.1% | 0.98% | 51.23倍 | 5.64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 | 365,800円 | +15.0% | +24.2% | 0.71% | 33.61倍 | 11.25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 | 217,900円 | +2.9% | -9.4% | 1.84% | 10.83倍 | 0.86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 | 385,800円 | +9.4% | +9.5% | 1.45% | 17.03倍 | 0.86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
