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 |
|---|---|---|---|---|---|---|---|
| 2013/03/25 | 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 |
| 2013/03/04 | 1,546 | 1,589 | 1,540 | 1,580 | +51 | +3.3% | 1,096,000 |
| 2013/03/01 | 1,483 | 1,538 | 1,471 | 1,529 | +55 | +3.7% | 1,135,500 |
| 2013/02/28 | 1,450 | 1,482 | 1,424 | 1,474 | +24 | +1.7% | 1,398,100 |
| 2013/02/27 | 1,521 | 1,528 | 1,449 | 1,450 | -78 | -5.1% | 1,943,800 |
| 2013/02/26 | 1,530 | 1,544 | 1,520 | 1,528 | -4 | -0.3% | 1,134,600 |
| 2013/02/25 | 1,528 | 1,534 | 1,512 | 1,532 | +28 | +1.9% | 841,700 |
| 2013/02/22 | 1,512 | 1,524 | 1,493 | 1,504 | -8 | -0.5% | 1,391,400 |
| 2013/02/21 | 1,493 | 1,532 | 1,491 | 1,512 | +24 | +1.6% | 1,964,900 |
| 2013/02/20 | 1,452 | 1,489 | 1,446 | 1,488 | +49 | +3.4% | 1,479,300 |
| 2013/02/19 | 1,425 | 1,459 | 1,425 | 1,439 | +5 | +0.3% | 855,600 |
| 2013/02/18 | 1,412 | 1,438 | 1,411 | 1,434 | +7 | +0.5% | 791,200 |
| 2013/02/15 | 1,420 | 1,428 | 1,412 | 1,427 | +6 | +0.4% | 725,200 |
| 2013/02/14 | 1,429 | 1,443 | 1,421 | 1,421 | ±0 | ±0% | 805,300 |
| 2013/02/13 | 1,427 | 1,429 | 1,405 | 1,421 | ±0 | ±0% | 1,127,700 |
| 2013/02/12 | 1,435 | 1,438 | 1,412 | 1,421 | -4 | -0.3% | 1,047,600 |
| 2013/02/08 | 1,435 | 1,449 | 1,420 | 1,425 | -20 | -1.4% | 843,900 |
| 2013/02/07 | 1,425 | 1,450 | 1,420 | 1,445 | +29 | +2% | 1,490,500 |
| 2013/02/06 | 1,426 | 1,500 | 1,371 | 1,416 | +110 | +8.4% | 3,252,900 |
| 2013/02/05 | 1,297 | 1,312 | 1,297 | 1,306 | +8 | +0.6% | 979,800 |
| 2013/02/04 | 1,302 | 1,304 | 1,293 | 1,298 | +4 | +0.3% | 1,153,700 |
| 2013/02/01 | 1,304 | 1,305 | 1,291 | 1,294 | -9 | -0.7% | 1,610,000 |
| 2013/01/31 | 1,301 | 1,308 | 1,277 | 1,303 | -7 | -0.5% | 1,285,300 |
| 2013/01/30 | 1,300 | 1,321 | 1,297 | 1,310 | +7 | +0.5% | 1,641,800 |
| 2013/01/29 | 1,299 | 1,319 | 1,296 | 1,303 | +4 | +0.3% | 859,700 |
| 2013/01/28 | 1,312 | 1,312 | 1,296 | 1,299 | -13 | -1% | 1,459,500 |
| 2013/01/25 | 1,300 | 1,313 | 1,281 | 1,312 | +42 | +3.3% | 1,571,300 |
| 2013/01/24 | 1,252 | 1,274 | 1,248 | 1,270 | +18 | +1.4% | 1,884,800 |
| 2013/01/23 | 1,243 | 1,259 | 1,239 | 1,252 | +9 | +0.7% | 1,161,700 |
| 2013/01/22 | 1,221 | 1,263 | 1,221 | 1,243 | +23 | +1.9% | 1,408,800 |
| 2013/01/21 | 1,232 | 1,242 | 1,213 | 1,220 | -22 | -1.8% | 1,820,000 |
| 2013/01/18 | 1,277 | 1,277 | 1,235 | 1,242 | -16 | -1.3% | 2,247,600 |
| 2013/01/17 | 1,248 | 1,270 | 1,240 | 1,258 | +18 | +1.5% | 1,906,500 |
| 2013/01/16 | 1,234 | 1,250 | 1,223 | 1,240 | +14 | +1.1% | 1,573,300 |
| 2013/01/15 | 1,249 | 1,258 | 1,221 | 1,226 | -9 | -0.7% | 1,619,100 |
| 2013/01/11 | 1,214 | 1,237 | 1,209 | 1,235 | +28 | +2.3% | 1,459,100 |
| 2013/01/10 | 1,216 | 1,217 | 1,196 | 1,207 | +7 | +0.6% | 1,783,600 |
3001～
3050
件表示中 / 3732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 | 479,600円 | -3.3% | -20.1% | 1.36% | 31.04倍 | 4.00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 | 1,300,000円 | +63.1% | +2.1% | 0.99% | 50.45倍 | 5.74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 | 362,500円 | +15.0% | +24.2% | 0.72% | 33.31倍 | 11.13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 |
| ＴＯＰＰＡＮＨＤ | 393,400円 | +9.4% | +9.5% | 1.42% | 17.47倍 | 0.89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 |
| 大日印 | 219,400円 | +2.9% | -9.4% | 1.82% | 10.95倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
