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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 3,990 | 4,080 | 3,985 | 4,080 | +175 | +4.5% | 1,099,100 |
| 2017/07/07 | 3,895 | 3,945 | 3,890 | 3,905 | -40 | -1% | 801,000 |
| 2017/07/06 | 3,945 | 3,960 | 3,920 | 3,945 | +45 | +1.2% | 727,900 |
| 2017/07/05 | 3,855 | 3,905 | 3,845 | 3,900 | +45 | +1.2% | 751,200 |
| 2017/07/04 | 3,875 | 3,880 | 3,840 | 3,855 | ±0 | ±0% | 631,100 |
| 2017/07/03 | 3,795 | 3,870 | 3,795 | 3,855 | +25 | +0.7% | 546,100 |
| 2017/06/30 | 3,885 | 3,945 | 3,810 | 3,830 | -110 | -2.8% | 923,700 |
| 2017/06/29 | 3,870 | 3,940 | 3,855 | 3,940 | +90 | +2.3% | 777,100 |
| 2017/06/28 | 3,890 | 3,895 | 3,845 | 3,850 | -70 | -1.8% | 691,200 |
| 2017/06/27 | 3,970 | 3,970 | 3,905 | 3,920 | -45 | -1.1% | 475,400 |
| 2017/06/26 | 3,935 | 3,970 | 3,930 | 3,965 | +35 | +0.9% | 329,200 |
| 2017/06/23 | 3,940 | 3,975 | 3,915 | 3,930 | +5 | +0.1% | 627,000 |
| 2017/06/22 | 3,980 | 3,990 | 3,920 | 3,925 | -40 | -1% | 590,400 |
| 2017/06/21 | 3,970 | 3,985 | 3,920 | 3,965 | +10 | +0.3% | 632,700 |
| 2017/06/20 | 3,960 | 3,980 | 3,930 | 3,955 | +25 | +0.6% | 700,600 |
| 2017/06/19 | 3,890 | 3,940 | 3,890 | 3,930 | +75 | +1.9% | 484,300 |
| 2017/06/16 | 3,860 | 3,905 | 3,835 | 3,855 | -15 | -0.4% | 1,628,000 |
| 2017/06/15 | 3,825 | 3,950 | 3,825 | 3,870 | +35 | +0.9% | 1,231,200 |
| 2017/06/14 | 3,930 | 3,930 | 3,820 | 3,835 | -60 | -1.5% | 1,052,000 |
| 2017/06/13 | 3,890 | 3,935 | 3,870 | 3,895 | +5 | +0.1% | 583,800 |
| 2017/06/12 | 3,900 | 3,915 | 3,870 | 3,890 | -50 | -1.3% | 817,400 |
| 2017/06/09 | 3,940 | 3,985 | 3,915 | 3,940 | -25 | -0.6% | 839,600 |
| 2017/06/08 | 3,980 | 4,010 | 3,960 | 3,965 | -10 | -0.3% | 754,100 |
| 2017/06/07 | 3,990 | 4,010 | 3,960 | 3,975 | -70 | -1.7% | 1,026,300 |
| 2017/06/06 | 4,055 | 4,090 | 4,035 | 4,045 | -20 | -0.5% | 814,800 |
| 2017/06/05 | 3,975 | 4,075 | 3,965 | 4,065 | +45 | +1.1% | 519,600 |
| 2017/06/02 | 4,020 | 4,030 | 3,995 | 4,020 | -10 | -0.2% | 662,400 |
| 2017/06/01 | 4,000 | 4,030 | 3,960 | 4,030 | +75 | +1.9% | 929,800 |
| 2017/05/31 | 3,950 | 3,975 | 3,935 | 3,955 | -15 | -0.4% | 807,400 |
| 2017/05/30 | 3,945 | 3,985 | 3,920 | 3,970 | +20 | +0.5% | 691,300 |
| 2017/05/29 | 3,900 | 3,955 | 3,895 | 3,950 | +65 | +1.7% | 697,700 |
| 2017/05/26 | 3,920 | 3,925 | 3,865 | 3,885 | -35 | -0.9% | 682,700 |
| 2017/05/25 | 3,810 | 3,950 | 3,810 | 3,920 | +95 | +2.5% | 874,000 |
| 2017/05/24 | 3,865 | 3,890 | 3,815 | 3,825 | +5 | +0.1% | 666,200 |
| 2017/05/23 | 3,825 | 3,845 | 3,805 | 3,820 | +20 | +0.5% | 655,400 |
| 2017/05/22 | 3,760 | 3,805 | 3,755 | 3,800 | +40 | +1.1% | 438,000 |
| 2017/05/19 | 3,790 | 3,810 | 3,750 | 3,760 | -35 | -0.9% | 546,200 |
| 2017/05/18 | 3,725 | 3,810 | 3,725 | 3,795 | +30 | +0.8% | 1,116,600 |
| 2017/05/17 | 3,750 | 3,805 | 3,750 | 3,765 | -20 | -0.5% | 858,400 |
| 2017/05/16 | 3,810 | 3,820 | 3,775 | 3,785 | -5 | -0.1% | 701,300 |
| 2017/05/15 | 3,725 | 3,810 | 3,710 | 3,790 | +10 | +0.3% | 752,800 |
| 2017/05/12 | 3,755 | 3,815 | 3,740 | 3,780 | +45 | +1.2% | 1,419,200 |
| 2017/05/11 | 3,535 | 3,810 | 3,530 | 3,735 | +125 | +3.5% | 2,301,500 |
| 2017/05/10 | 3,640 | 3,640 | 3,585 | 3,610 | -45 | -1.2% | 1,199,700 |
| 2017/05/09 | 3,645 | 3,675 | 3,640 | 3,655 | +25 | +0.7% | 973,300 |
| 2017/05/08 | 3,590 | 3,635 | 3,570 | 3,630 | +80 | +2.3% | 986,100 |
| 2017/05/02 | 3,550 | 3,575 | 3,540 | 3,550 | -10 | -0.3% | 741,400 |
| 2017/05/01 | 3,510 | 3,575 | 3,510 | 3,560 | +65 | +1.9% | 747,800 |
| 2017/04/28 | 3,515 | 3,525 | 3,465 | 3,495 | -15 | -0.4% | 1,046,200 |
| 2017/04/27 | 3,465 | 3,535 | 3,455 | 3,510 | +50 | +1.4% | 1,146,000 |
1951～
2000
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
