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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 1,744 | 1,744 | 1,700 | 1,714 | -42 | -2.4% | 1,352,100 |
| 2013/05/16 | 1,792 | 1,813 | 1,708 | 1,756 | -13 | -0.7% | 1,443,000 |
| 2013/05/15 | 1,804 | 1,814 | 1,750 | 1,769 | -10 | -0.6% | 1,424,100 |
| 2013/05/14 | 1,766 | 1,812 | 1,755 | 1,779 | +51 | +3% | 1,991,800 |
| 2013/05/13 | 1,709 | 1,740 | 1,677 | 1,728 | +33 | +1.9% | 2,265,700 |
| 2013/05/10 | 1,682 | 1,752 | 1,656 | 1,695 | -107 | -5.9% | 4,080,400 |
| 2013/05/09 | 1,882 | 1,885 | 1,788 | 1,802 | -40 | -2.2% | 1,871,600 |
| 2013/05/08 | 1,809 | 1,845 | 1,802 | 1,842 | +48 | +2.7% | 1,343,500 |
| 2013/05/07 | 1,758 | 1,794 | 1,736 | 1,794 | +56 | +3.2% | 1,131,700 |
| 2013/05/02 | 1,733 | 1,746 | 1,722 | 1,738 | +8 | +0.5% | 788,000 |
| 2013/05/01 | 1,770 | 1,775 | 1,720 | 1,730 | -45 | -2.5% | 1,089,300 |
| 2013/04/30 | 1,760 | 1,787 | 1,760 | 1,775 | +33 | +1.9% | 1,259,800 |
| 2013/04/26 | 1,780 | 1,794 | 1,741 | 1,742 | -47 | -2.6% | 1,469,600 |
| 2013/04/25 | 1,805 | 1,811 | 1,771 | 1,789 | -18 | -1% | 1,238,900 |
| 2013/04/24 | 1,830 | 1,831 | 1,781 | 1,807 | -22 | -1.2% | 1,198,200 |
| 2013/04/23 | 1,756 | 1,850 | 1,745 | 1,829 | +92 | +5.3% | 1,912,400 |
| 2013/04/22 | 1,708 | 1,749 | 1,700 | 1,737 | +42 | +2.5% | 886,400 |
| 2013/04/19 | 1,696 | 1,705 | 1,670 | 1,695 | +9 | +0.5% | 609,300 |
| 2013/04/18 | 1,708 | 1,709 | 1,676 | 1,686 | -21 | -1.2% | 751,200 |
| 2013/04/17 | 1,705 | 1,714 | 1,686 | 1,707 | +15 | +0.9% | 949,300 |
| 2013/04/16 | 1,676 | 1,697 | 1,650 | 1,692 | +6 | +0.4% | 1,116,700 |
| 2013/04/15 | 1,655 | 1,692 | 1,652 | 1,686 | +21 | +1.3% | 872,600 |
| 2013/04/12 | 1,679 | 1,706 | 1,655 | 1,665 | -14 | -0.8% | 930,600 |
| 2013/04/11 | 1,704 | 1,734 | 1,669 | 1,679 | -18 | -1.1% | 1,266,500 |
| 2013/04/10 | 1,653 | 1,698 | 1,651 | 1,697 | +27 | +1.6% | 889,000 |
| 2013/04/09 | 1,689 | 1,695 | 1,666 | 1,670 | -14 | -0.8% | 600,500 |
| 2013/04/08 | 1,670 | 1,697 | 1,642 | 1,684 | +54 | +3.3% | 1,214,200 |
| 2013/04/05 | 1,635 | 1,663 | 1,607 | 1,630 | +35 | +2.2% | 1,616,400 |
| 2013/04/04 | 1,565 | 1,595 | 1,541 | 1,595 | +9 | +0.6% | 1,225,900 |
| 2013/04/03 | 1,547 | 1,594 | 1,515 | 1,586 | +23 | +1.5% | 1,205,700 |
| 2013/04/02 | 1,541 | 1,573 | 1,506 | 1,563 | -17 | -1.1% | 999,900 |
| 2013/04/01 | 1,660 | 1,665 | 1,578 | 1,580 | -85 | -5.1% | 838,000 |
| 2013/03/29 | 1,660 | 1,673 | 1,630 | 1,665 | +5 | +0.3% | 882,900 |
| 2013/03/28 | 1,625 | 1,664 | 1,608 | 1,660 | +20 | +1.2% | 948,900 |
| 2013/03/27 | 1,617 | 1,663 | 1,601 | 1,640 | -28 | -1.7% | 1,146,500 |
| 2013/03/26 | 1,685 | 1,695 | 1,660 | 1,668 | -27 | -1.6% | 1,490,800 |
| 2013/03/25 | 1,690 | 1,704 | 1,672 | 1,695 | +24 | +1.4% | 1,052,600 |
| 2013/03/22 | 1,697 | 1,711 | 1,668 | 1,671 | -17 | -1% | 1,121,200 |
| 2013/03/21 | 1,698 | 1,723 | 1,677 | 1,688 | -3 | -0.2% | 1,108,000 |
| 2013/03/19 | 1,688 | 1,695 | 1,682 | 1,691 | +25 | +1.5% | 632,900 |
| 2013/03/18 | 1,678 | 1,715 | 1,664 | 1,666 | ±0 | ±0% | 1,029,300 |
| 2013/03/15 | 1,619 | 1,680 | 1,612 | 1,666 | +70 | +4.4% | 1,700,800 |
| 2013/03/14 | 1,584 | 1,606 | 1,565 | 1,596 | +13 | +0.8% | 1,024,100 |
| 2013/03/13 | 1,560 | 1,588 | 1,560 | 1,583 | +31 | +2% | 952,500 |
| 2013/03/12 | 1,567 | 1,577 | 1,547 | 1,552 | -9 | -0.6% | 794,500 |
| 2013/03/11 | 1,565 | 1,581 | 1,551 | 1,561 | +15 | +1% | 1,150,800 |
| 2013/03/08 | 1,531 | 1,558 | 1,527 | 1,546 | +13 | +0.8% | 1,456,100 |
| 2013/03/07 | 1,552 | 1,554 | 1,524 | 1,533 | -11 | -0.7% | 1,319,200 |
| 2013/03/06 | 1,546 | 1,565 | 1,536 | 1,544 | +9 | +0.6% | 1,361,200 |
| 2013/03/05 | 1,584 | 1,584 | 1,528 | 1,535 | -45 | -2.8% | 1,320,300 |
3001～
3050
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
