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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 1,800 | 1,803 | 1,763 | 1,794 | -31 | -1.7% | 1,461,500 |
| 2013/10/08 | 1,821 | 1,833 | 1,804 | 1,825 | -14 | -0.8% | 1,516,300 |
| 2013/10/07 | 1,851 | 1,864 | 1,824 | 1,839 | -13 | -0.7% | 891,400 |
| 2013/10/04 | 1,809 | 1,867 | 1,800 | 1,852 | +31 | +1.7% | 1,147,000 |
| 2013/10/03 | 1,840 | 1,840 | 1,811 | 1,821 | -22 | -1.2% | 943,500 |
| 2013/10/02 | 1,830 | 1,872 | 1,825 | 1,843 | +22 | +1.2% | 1,492,500 |
| 2013/10/01 | 1,821 | 1,848 | 1,800 | 1,821 | -14 | -0.8% | 1,319,100 |
| 2013/09/30 | 1,851 | 1,851 | 1,821 | 1,835 | -34 | -1.8% | 839,800 |
| 2013/09/27 | 1,882 | 1,891 | 1,856 | 1,869 | -13 | -0.7% | 1,006,400 |
| 2013/09/26 | 1,872 | 1,882 | 1,827 | 1,882 | +1 | +0.1% | 1,448,900 |
| 2013/09/25 | 1,882 | 1,915 | 1,849 | 1,881 | +7 | +0.4% | 2,341,000 |
| 2013/09/24 | 1,826 | 1,882 | 1,814 | 1,874 | +48 | +2.6% | 2,070,800 |
| 2013/09/20 | 1,800 | 1,840 | 1,775 | 1,826 | +28 | +1.6% | 2,056,400 |
| 2013/09/19 | 1,770 | 1,803 | 1,751 | 1,798 | +58 | +3.3% | 1,687,000 |
| 2013/09/18 | 1,738 | 1,758 | 1,724 | 1,740 | +20 | +1.2% | 1,495,000 |
| 2013/09/17 | 1,719 | 1,741 | 1,680 | 1,720 | +12 | +0.7% | 1,105,000 |
| 2013/09/13 | 1,672 | 1,724 | 1,668 | 1,708 | +48 | +2.9% | 1,961,300 |
| 2013/09/12 | 1,680 | 1,688 | 1,652 | 1,660 | -24 | -1.4% | 448,600 |
| 2013/09/11 | 1,670 | 1,695 | 1,659 | 1,684 | +25 | +1.5% | 572,100 |
| 2013/09/10 | 1,659 | 1,678 | 1,651 | 1,659 | +13 | +0.8% | 917,500 |
| 2013/09/09 | 1,638 | 1,652 | 1,623 | 1,646 | +47 | +2.9% | 894,800 |
| 2013/09/06 | 1,634 | 1,635 | 1,596 | 1,599 | -29 | -1.8% | 836,300 |
| 2013/09/05 | 1,654 | 1,655 | 1,625 | 1,628 | -27 | -1.6% | 710,800 |
| 2013/09/04 | 1,628 | 1,659 | 1,623 | 1,655 | +29 | +1.8% | 1,206,700 |
| 2013/09/03 | 1,597 | 1,635 | 1,595 | 1,626 | +39 | +2.5% | 1,015,900 |
| 2013/09/02 | 1,567 | 1,593 | 1,557 | 1,587 | +19 | +1.2% | 775,100 |
| 2013/08/30 | 1,578 | 1,589 | 1,549 | 1,568 | -12 | -0.8% | 1,393,300 |
| 2013/08/29 | 1,552 | 1,586 | 1,540 | 1,580 | -2 | -0.1% | 1,637,700 |
| 2013/08/28 | 1,548 | 1,593 | 1,538 | 1,582 | +20 | +1.3% | 1,708,500 |
| 2013/08/27 | 1,581 | 1,584 | 1,559 | 1,562 | -34 | -2.1% | 691,000 |
| 2013/08/26 | 1,592 | 1,614 | 1,591 | 1,596 | +6 | +0.4% | 530,000 |
| 2013/08/23 | 1,582 | 1,613 | 1,571 | 1,590 | +26 | +1.7% | 1,423,200 |
| 2013/08/22 | 1,577 | 1,590 | 1,561 | 1,564 | -12 | -0.8% | 606,800 |
| 2013/08/21 | 1,580 | 1,588 | 1,556 | 1,576 | -18 | -1.1% | 885,300 |
| 2013/08/20 | 1,586 | 1,609 | 1,570 | 1,594 | -3 | -0.2% | 907,200 |
| 2013/08/19 | 1,584 | 1,606 | 1,567 | 1,597 | +17 | +1.1% | 602,600 |
| 2013/08/16 | 1,599 | 1,615 | 1,579 | 1,580 | -25 | -1.6% | 1,025,600 |
| 2013/08/15 | 1,617 | 1,619 | 1,594 | 1,605 | -39 | -2.4% | 1,237,400 |
| 2013/08/14 | 1,650 | 1,672 | 1,614 | 1,644 | -5 | -0.3% | 1,339,500 |
| 2013/08/13 | 1,667 | 1,678 | 1,631 | 1,649 | ±0 | ±0% | 1,464,900 |
| 2013/08/12 | 1,639 | 1,666 | 1,614 | 1,649 | +3 | +0.2% | 844,200 |
| 2013/08/09 | 1,662 | 1,697 | 1,625 | 1,646 | -51 | -3% | 1,458,700 |
| 2013/08/08 | 1,740 | 1,750 | 1,690 | 1,697 | -61 | -3.5% | 908,500 |
| 2013/08/07 | 1,800 | 1,800 | 1,752 | 1,758 | -41 | -2.3% | 1,436,500 |
| 2013/08/06 | 1,755 | 1,799 | 1,740 | 1,799 | +59 | +3.4% | 1,197,600 |
| 2013/08/05 | 1,709 | 1,743 | 1,683 | 1,740 | +40 | +2.4% | 1,073,000 |
| 2013/08/02 | 1,650 | 1,704 | 1,650 | 1,700 | +54 | +3.3% | 743,100 |
| 2013/08/01 | 1,590 | 1,646 | 1,587 | 1,646 | +60 | +3.8% | 572,300 |
| 2013/07/31 | 1,590 | 1,606 | 1,563 | 1,586 | -26 | -1.6% | 682,800 |
| 2013/07/30 | 1,573 | 1,630 | 1,565 | 1,612 | +19 | +1.2% | 636,400 |
2901～
2950
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
