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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 3,418 | 3,429 | 3,370 | 3,417 | +51 | +1.5% | 1,733,000 |
| 2023/08/25 | 3,430 | 3,456 | 3,355 | 3,366 | -104 | -3% | 2,857,300 |
| 2023/08/24 | 3,430 | 3,470 | 3,408 | 3,470 | +45 | +1.3% | 1,762,900 |
| 2023/08/23 | 3,430 | 3,459 | 3,401 | 3,425 | -5 | -0.1% | 1,795,300 |
| 2023/08/22 | 3,415 | 3,439 | 3,391 | 3,430 | +26 | +0.8% | 1,884,900 |
| 2023/08/21 | 3,417 | 3,432 | 3,394 | 3,404 | -23 | -0.7% | 1,777,000 |
| 2023/08/18 | 3,401 | 3,480 | 3,381 | 3,427 | +31 | +0.9% | 2,737,100 |
| 2023/08/17 | 3,387 | 3,413 | 3,349 | 3,396 | +13 | +0.4% | 1,678,900 |
| 2023/08/16 | 3,382 | 3,394 | 3,349 | 3,383 | -29 | -0.8% | 1,668,400 |
| 2023/08/15 | 3,395 | 3,455 | 3,363 | 3,412 | +32 | +0.9% | 1,677,500 |
| 2023/08/14 | 3,355 | 3,418 | 3,335 | 3,380 | +72 | +2.2% | 2,315,200 |
| 2023/08/10 | 3,362 | 3,402 | 3,280 | 3,308 | -91 | -2.7% | 3,065,000 |
| 2023/08/09 | 3,383 | 3,466 | 3,346 | 3,399 | +226 | +7.1% | 4,637,700 |
| 2023/08/08 | 3,164 | 3,192 | 3,138 | 3,173 | +33 | +1.1% | 2,487,500 |
| 2023/08/07 | 3,076 | 3,152 | 3,066 | 3,140 | +34 | +1.1% | 2,102,200 |
| 2023/08/04 | 3,111 | 3,121 | 3,073 | 3,106 | -15 | -0.5% | 1,196,300 |
| 2023/08/03 | 3,147 | 3,175 | 3,121 | 3,121 | -29 | -0.9% | 1,800,500 |
| 2023/08/02 | 3,170 | 3,185 | 3,128 | 3,150 | -72 | -2.2% | 1,669,000 |
| 2023/08/01 | 3,221 | 3,229 | 3,186 | 3,222 | +8 | +0.2% | 1,188,600 |
| 2023/07/31 | 3,196 | 3,235 | 3,172 | 3,214 | +58 | +1.8% | 2,173,200 |
| 2023/07/28 | 3,136 | 3,202 | 3,091 | 3,156 | -50 | -1.6% | 2,959,200 |
| 2023/07/27 | 3,103 | 3,218 | 3,103 | 3,206 | +107 | +3.5% | 2,097,200 |
| 2023/07/26 | 3,113 | 3,121 | 3,088 | 3,099 | -21 | -0.7% | 1,465,700 |
| 2023/07/25 | 3,142 | 3,148 | 3,112 | 3,120 | -25 | -0.8% | 1,790,500 |
| 2023/07/24 | 3,181 | 3,182 | 3,136 | 3,145 | -13 | -0.4% | 1,684,800 |
| 2023/07/21 | 3,132 | 3,187 | 3,112 | 3,158 | -11 | -0.3% | 1,463,200 |
| 2023/07/20 | 3,210 | 3,220 | 3,163 | 3,169 | -54 | -1.7% | 1,417,400 |
| 2023/07/19 | 3,220 | 3,245 | 3,202 | 3,223 | +10 | +0.3% | 1,196,500 |
| 2023/07/18 | 3,215 | 3,258 | 3,193 | 3,213 | +3 | +0.1% | 1,629,400 |
| 2023/07/14 | 3,188 | 3,239 | 3,179 | 3,210 | +23 | +0.7% | 2,730,300 |
| 2023/07/13 | 3,150 | 3,187 | 3,112 | 3,187 | +55 | +1.8% | 1,191,700 |
| 2023/07/12 | 3,103 | 3,153 | 3,095 | 3,132 | +19 | +0.6% | 1,500,200 |
| 2023/07/11 | 3,133 | 3,164 | 3,096 | 3,113 | +3 | +0.1% | 1,389,000 |
| 2023/07/10 | 3,157 | 3,157 | 3,106 | 3,110 | -51 | -1.6% | 2,746,300 |
| 2023/07/07 | 3,161 | 3,211 | 3,158 | 3,161 | -60 | -1.9% | 2,133,800 |
| 2023/07/06 | 3,257 | 3,258 | 3,195 | 3,221 | -44 | -1.3% | 1,830,900 |
| 2023/07/05 | 3,251 | 3,282 | 3,236 | 3,265 | -14 | -0.4% | 1,416,000 |
| 2023/07/04 | 3,320 | 3,323 | 3,274 | 3,279 | -51 | -1.5% | 1,389,100 |
| 2023/07/03 | 3,324 | 3,340 | 3,317 | 3,330 | +9 | +0.3% | 1,137,800 |
| 2023/06/30 | 3,308 | 3,325 | 3,289 | 3,321 | -20 | -0.6% | 1,652,000 |
| 2023/06/29 | 3,372 | 3,394 | 3,327 | 3,341 | -28 | -0.8% | 1,430,500 |
| 2023/06/28 | 3,325 | 3,375 | 3,312 | 3,369 | +80 | +2.4% | 1,955,300 |
| 2023/06/27 | 3,250 | 3,298 | 3,225 | 3,289 | +22 | +0.7% | 1,825,500 |
| 2023/06/26 | 3,254 | 3,282 | 3,201 | 3,267 | -10 | -0.3% | 2,046,100 |
| 2023/06/23 | 3,406 | 3,419 | 3,238 | 3,277 | -132 | -3.9% | 2,510,800 |
| 2023/06/22 | 3,435 | 3,462 | 3,405 | 3,409 | -22 | -0.6% | 1,391,000 |
| 2023/06/21 | 3,410 | 3,447 | 3,393 | 3,431 | -17 | -0.5% | 1,172,900 |
| 2023/06/20 | 3,460 | 3,467 | 3,423 | 3,448 | -31 | -0.9% | 1,416,500 |
| 2023/06/19 | 3,510 | 3,521 | 3,451 | 3,479 | ±0 | ±0% | 1,257,000 |
| 2023/06/16 | 3,454 | 3,492 | 3,420 | 3,479 | -14 | -0.4% | 2,751,200 |
401～
450
件表示中 / 3682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 | 492,000円 | +17.1% | +79.5% | 1.44% | 24.88倍 | 4.23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 | 1,034,500円 | -28.8% | -45.6% | 1.12% | 44.61倍 | 4.75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 | 284,800円 | +15.0% | +24.2% | 0.91% | 26.05倍 | 8.72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 | 390,900円 | +2.5% | +6.9% | 1.23% | 14.14倍 | 0.81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 | 193,300円 | +2.1% | +11.4% | 1.97% | 8.25倍 | 0.74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
