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 |
|---|---|---|---|---|---|---|---|
| 2012/10/02 | 1,309 | 1,334 | 1,307 | 1,330 | +22 | +1.7% | 658,800 |
| 2012/10/01 | 1,320 | 1,320 | 1,302 | 1,308 | -14 | -1.1% | 441,500 |
| 2012/09/28 | 1,349 | 1,349 | 1,307 | 1,322 | -14 | -1% | 837,200 |
| 2012/09/27 | 1,325 | 1,342 | 1,316 | 1,336 | +14 | +1.1% | 874,800 |
| 2012/09/26 | 1,324 | 1,329 | 1,311 | 1,322 | -6 | -0.5% | 607,800 |
| 2012/09/25 | 1,271 | 1,328 | 1,271 | 1,328 | +31 | +2.4% | 1,091,100 |
| 2012/09/24 | 1,297 | 1,306 | 1,288 | 1,297 | +17 | +1.3% | 510,500 |
| 2012/09/21 | 1,295 | 1,295 | 1,279 | 1,280 | -8 | -0.6% | 786,100 |
| 2012/09/20 | 1,299 | 1,304 | 1,283 | 1,288 | -10 | -0.8% | 738,100 |
| 2012/09/19 | 1,286 | 1,314 | 1,285 | 1,298 | +3 | +0.2% | 716,900 |
| 2012/09/18 | 1,313 | 1,319 | 1,288 | 1,295 | +9 | +0.7% | 1,123,500 |
| 2012/09/14 | 1,308 | 1,316 | 1,284 | 1,286 | -20 | -1.5% | 894,900 |
| 2012/09/13 | 1,308 | 1,309 | 1,292 | 1,306 | +1 | +0.1% | 776,400 |
| 2012/09/12 | 1,291 | 1,320 | 1,291 | 1,305 | +15 | +1.2% | 762,700 |
| 2012/09/11 | 1,273 | 1,293 | 1,270 | 1,290 | +13 | +1% | 635,800 |
| 2012/09/10 | 1,266 | 1,277 | 1,261 | 1,277 | +11 | +0.9% | 435,800 |
| 2012/09/07 | 1,290 | 1,290 | 1,259 | 1,266 | ±0 | ±0% | 779,700 |
| 2012/09/06 | 1,246 | 1,273 | 1,242 | 1,266 | +30 | +2.4% | 929,200 |
| 2012/09/05 | 1,244 | 1,249 | 1,230 | 1,236 | -20 | -1.6% | 1,008,500 |
| 2012/09/04 | 1,260 | 1,260 | 1,243 | 1,256 | -3 | -0.2% | 347,000 |
| 2012/09/03 | 1,245 | 1,277 | 1,244 | 1,259 | +19 | +1.5% | 724,000 |
| 2012/08/31 | 1,257 | 1,264 | 1,237 | 1,240 | -34 | -2.7% | 1,023,700 |
| 2012/08/30 | 1,275 | 1,284 | 1,260 | 1,274 | +1 | +0.1% | 582,700 |
| 2012/08/29 | 1,263 | 1,281 | 1,262 | 1,273 | +15 | +1.2% | 878,600 |
| 2012/08/28 | 1,291 | 1,298 | 1,256 | 1,258 | -26 | -2% | 929,300 |
| 2012/08/27 | 1,300 | 1,303 | 1,281 | 1,284 | +8 | +0.6% | 775,900 |
| 2012/08/24 | 1,275 | 1,279 | 1,259 | 1,276 | -3 | -0.2% | 614,100 |
| 2012/08/23 | 1,260 | 1,279 | 1,259 | 1,279 | +24 | +1.9% | 815,100 |
| 2012/08/22 | 1,261 | 1,270 | 1,246 | 1,255 | -7 | -0.6% | 842,200 |
| 2012/08/21 | 1,243 | 1,272 | 1,242 | 1,262 | +24 | +1.9% | 1,123,500 |
| 2012/08/20 | 1,210 | 1,240 | 1,201 | 1,238 | +19 | +1.6% | 607,700 |
| 2012/08/17 | 1,233 | 1,243 | 1,216 | 1,219 | -22 | -1.8% | 918,900 |
| 2012/08/16 | 1,215 | 1,247 | 1,213 | 1,241 | +28 | +2.3% | 962,900 |
| 2012/08/15 | 1,220 | 1,220 | 1,207 | 1,213 | -7 | -0.6% | 840,900 |
| 2012/08/14 | 1,197 | 1,224 | 1,191 | 1,220 | +30 | +2.5% | 1,287,000 |
| 2012/08/13 | 1,191 | 1,200 | 1,178 | 1,190 | +12 | +1% | 723,500 |
| 2012/08/10 | 1,180 | 1,206 | 1,175 | 1,178 | +2 | +0.2% | 1,252,000 |
| 2012/08/09 | 1,158 | 1,176 | 1,152 | 1,176 | +20 | +1.7% | 1,044,000 |
| 2012/08/08 | 1,158 | 1,170 | 1,147 | 1,156 | -5 | -0.4% | 1,182,200 |
| 2012/08/07 | 1,164 | 1,164 | 1,145 | 1,161 | +5 | +0.4% | 845,600 |
| 2012/08/06 | 1,164 | 1,171 | 1,149 | 1,156 | +6 | +0.5% | 912,500 |
| 2012/08/03 | 1,132 | 1,153 | 1,108 | 1,150 | +27 | +2.4% | 1,720,800 |
| 2012/08/02 | 1,101 | 1,170 | 1,095 | 1,123 | +18 | +1.6% | 2,807,700 |
| 2012/08/01 | 1,115 | 1,132 | 1,102 | 1,105 | -22 | -2% | 1,134,400 |
| 2012/07/31 | 1,135 | 1,141 | 1,100 | 1,127 | +33 | +3% | 1,900,300 |
| 2012/07/30 | 1,060 | 1,098 | 1,046 | 1,094 | +7 | +0.6% | 1,137,600 |
| 2012/07/27 | 1,092 | 1,092 | 1,063 | 1,087 | -6 | -0.5% | 1,286,700 |
| 2012/07/26 | 1,093 | 1,097 | 1,075 | 1,093 | +5 | +0.5% | 1,166,900 |
| 2012/07/25 | 1,120 | 1,121 | 1,082 | 1,088 | -31 | -2.8% | 1,352,100 |
| 2012/07/24 | 1,128 | 1,128 | 1,104 | 1,119 | -4 | -0.4% | 993,000 |
3151～
3200
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
