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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 1,130 | 1,133 | 1,099 | 1,100 | -24 | -2.1% | 1,579,900 |
| 2012/12/12 | 1,144 | 1,154 | 1,123 | 1,124 | +3 | +0.3% | 1,699,900 |
| 2012/12/11 | 1,139 | 1,140 | 1,118 | 1,121 | -21 | -1.8% | 1,369,700 |
| 2012/12/10 | 1,155 | 1,155 | 1,137 | 1,142 | -13 | -1.1% | 739,000 |
| 2012/12/07 | 1,162 | 1,171 | 1,153 | 1,155 | -8 | -0.7% | 697,400 |
| 2012/12/06 | 1,164 | 1,173 | 1,159 | 1,163 | +2 | +0.2% | 940,100 |
| 2012/12/05 | 1,166 | 1,170 | 1,155 | 1,161 | -5 | -0.4% | 894,400 |
| 2012/12/04 | 1,164 | 1,178 | 1,157 | 1,166 | +8 | +0.7% | 877,800 |
| 2012/12/03 | 1,167 | 1,168 | 1,157 | 1,158 | +1 | +0.1% | 635,100 |
| 2012/11/30 | 1,168 | 1,169 | 1,153 | 1,157 | -2 | -0.2% | 863,500 |
| 2012/11/29 | 1,150 | 1,163 | 1,141 | 1,159 | -2 | -0.2% | 1,278,500 |
| 2012/11/28 | 1,166 | 1,175 | 1,159 | 1,161 | +3 | +0.3% | 1,293,500 |
| 2012/11/27 | 1,157 | 1,164 | 1,145 | 1,158 | +1 | +0.1% | 1,290,000 |
| 2012/11/26 | 1,158 | 1,160 | 1,151 | 1,157 | +20 | +1.8% | 1,269,600 |
| 2012/11/22 | 1,172 | 1,172 | 1,131 | 1,137 | -21 | -1.8% | 1,311,700 |
| 2012/11/21 | 1,169 | 1,174 | 1,148 | 1,158 | +1 | +0.1% | 1,275,200 |
| 2012/11/20 | 1,179 | 1,180 | 1,150 | 1,157 | -15 | -1.3% | 1,354,700 |
| 2012/11/19 | 1,156 | 1,176 | 1,152 | 1,172 | +28 | +2.4% | 1,305,000 |
| 2012/11/16 | 1,182 | 1,183 | 1,131 | 1,144 | -40 | -3.4% | 1,992,300 |
| 2012/11/15 | 1,184 | 1,188 | 1,169 | 1,184 | -12 | -1% | 908,600 |
| 2012/11/14 | 1,192 | 1,205 | 1,188 | 1,196 | +4 | +0.3% | 738,800 |
| 2012/11/13 | 1,194 | 1,199 | 1,181 | 1,192 | +18 | +1.5% | 756,700 |
| 2012/11/12 | 1,177 | 1,199 | 1,172 | 1,174 | -7 | -0.6% | 881,200 |
| 2012/11/09 | 1,166 | 1,188 | 1,159 | 1,181 | -2 | -0.2% | 1,124,400 |
| 2012/11/08 | 1,185 | 1,206 | 1,179 | 1,183 | -18 | -1.5% | 1,133,500 |
| 2012/11/07 | 1,224 | 1,233 | 1,196 | 1,201 | -11 | -0.9% | 1,496,700 |
| 2012/11/06 | 1,230 | 1,231 | 1,194 | 1,212 | -31 | -2.5% | 1,638,300 |
| 2012/11/05 | 1,310 | 1,310 | 1,239 | 1,243 | -59 | -4.5% | 1,735,300 |
| 2012/11/02 | 1,278 | 1,309 | 1,278 | 1,302 | +39 | +3.1% | 947,900 |
| 2012/11/01 | 1,254 | 1,275 | 1,251 | 1,263 | +9 | +0.7% | 529,600 |
| 2012/10/31 | 1,241 | 1,262 | 1,232 | 1,254 | +13 | +1% | 713,000 |
| 2012/10/30 | 1,269 | 1,283 | 1,240 | 1,241 | -25 | -2% | 565,200 |
| 2012/10/29 | 1,267 | 1,277 | 1,260 | 1,266 | -3 | -0.2% | 426,800 |
| 2012/10/26 | 1,261 | 1,287 | 1,261 | 1,269 | -3 | -0.2% | 733,000 |
| 2012/10/25 | 1,254 | 1,285 | 1,247 | 1,272 | +36 | +2.9% | 1,211,500 |
| 2012/10/24 | 1,246 | 1,260 | 1,236 | 1,236 | -11 | -0.9% | 710,100 |
| 2012/10/23 | 1,250 | 1,259 | 1,246 | 1,247 | -2 | -0.2% | 395,300 |
| 2012/10/22 | 1,232 | 1,253 | 1,229 | 1,249 | +9 | +0.7% | 659,000 |
| 2012/10/19 | 1,237 | 1,247 | 1,228 | 1,240 | -10 | -0.8% | 892,100 |
| 2012/10/18 | 1,268 | 1,268 | 1,245 | 1,250 | -17 | -1.3% | 1,049,500 |
| 2012/10/17 | 1,277 | 1,284 | 1,263 | 1,267 | -5 | -0.4% | 758,400 |
| 2012/10/16 | 1,249 | 1,276 | 1,247 | 1,272 | +31 | +2.5% | 624,400 |
| 2012/10/15 | 1,238 | 1,253 | 1,236 | 1,241 | -11 | -0.9% | 488,100 |
| 2012/10/12 | 1,258 | 1,278 | 1,245 | 1,252 | -3 | -0.2% | 803,000 |
| 2012/10/11 | 1,255 | 1,277 | 1,245 | 1,255 | +16 | +1.3% | 1,051,100 |
| 2012/10/10 | 1,249 | 1,257 | 1,233 | 1,239 | -27 | -2.1% | 801,400 |
| 2012/10/09 | 1,258 | 1,293 | 1,258 | 1,266 | -11 | -0.9% | 1,202,900 |
| 2012/10/05 | 1,262 | 1,280 | 1,253 | 1,277 | +5 | +0.4% | 814,400 |
| 2012/10/04 | 1,296 | 1,296 | 1,264 | 1,272 | -29 | -2.2% | 1,160,400 |
| 2012/10/03 | 1,318 | 1,328 | 1,298 | 1,301 | -29 | -2.2% | 918,200 |
3101～
3150
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
