任天堂の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 8,151 | 8,270 | 8,096 | 8,203 | -23 | -0.3% | 2,562,400 |
| 2024/11/20 | 8,242 | 8,251 | 8,154 | 8,226 | +50 | +0.6% | 2,671,500 |
| 2024/11/19 | 8,255 | 8,371 | 8,144 | 8,176 | -24 | -0.3% | 5,132,800 |
| 2024/11/18 | 8,170 | 8,246 | 8,142 | 8,200 | -59 | -0.7% | 4,441,700 |
| 2024/11/15 | 8,170 | 8,317 | 8,153 | 8,259 | +160 | +2% | 3,396,100 |
| 2024/11/14 | 8,151 | 8,248 | 8,099 | 8,099 | +33 | +0.4% | 3,812,400 |
| 2024/11/13 | 8,256 | 8,274 | 8,008 | 8,066 | -274 | -3.3% | 4,779,300 |
| 2024/11/12 | 8,315 | 8,396 | 8,293 | 8,340 | +90 | +1.1% | 4,608,900 |
| 2024/11/11 | 8,224 | 8,306 | 8,202 | 8,250 | +57 | +0.7% | 3,872,200 |
| 2024/11/08 | 8,279 | 8,292 | 8,132 | 8,193 | -15 | -0.2% | 3,520,700 |
| 2024/11/07 | 8,300 | 8,363 | 8,194 | 8,208 | +108 | +1.3% | 8,257,400 |
| 2024/11/06 | 7,928 | 8,138 | 7,730 | 8,100 | +444 | +5.8% | 8,209,700 |
| 2024/11/05 | 7,593 | 7,912 | 7,584 | 7,656 | -307 | -3.9% | 6,282,100 |
| 2024/11/01 | 7,960 | 8,068 | 7,925 | 7,963 | -182 | -2.2% | 3,072,400 |
| 2024/10/31 | 8,201 | 8,273 | 8,100 | 8,145 | +53 | +0.7% | 4,353,800 |
| 2024/10/30 | 8,100 | 8,204 | 8,084 | 8,092 | -49 | -0.6% | 5,957,200 |
| 2024/10/29 | 8,130 | 8,186 | 8,087 | 8,141 | -19 | -0.2% | 2,635,600 |
| 2024/10/28 | 8,020 | 8,219 | 8,014 | 8,160 | +158 | +2% | 3,595,900 |
| 2024/10/25 | 8,066 | 8,068 | 7,979 | 8,002 | -67 | -0.8% | 1,962,700 |
| 2024/10/24 | 8,036 | 8,103 | 7,978 | 8,069 | -9 | -0.1% | 2,711,600 |
| 2024/10/23 | 8,063 | 8,117 | 8,049 | 8,078 | +68 | +0.8% | 3,147,800 |
| 2024/10/22 | 8,057 | 8,081 | 7,992 | 8,010 | -41 | -0.5% | 2,342,900 |
| 2024/10/21 | 7,980 | 8,084 | 7,954 | 8,051 | +32 | +0.4% | 2,922,600 |
| 2024/10/18 | 8,070 | 8,143 | 8,012 | 8,019 | +25 | +0.3% | 4,274,800 |
| 2024/10/17 | 7,980 | 8,085 | 7,950 | 7,994 | +65 | +0.8% | 3,268,000 |
| 2024/10/16 | 7,860 | 8,006 | 7,852 | 7,929 | -15 | -0.2% | 3,533,200 |
| 2024/10/15 | 7,910 | 8,028 | 7,907 | 7,944 | +66 | +0.8% | 4,705,400 |
| 2024/10/11 | 7,931 | 7,931 | 7,852 | 7,878 | -35 | -0.4% | 2,576,200 |
| 2024/10/10 | 7,950 | 7,970 | 7,902 | 7,913 | +36 | +0.5% | 2,759,600 |
| 2024/10/09 | 7,948 | 7,950 | 7,820 | 7,877 | -161 | -2% | 4,708,900 |
| 2024/10/08 | 8,003 | 8,056 | 7,972 | 8,038 | -49 | -0.6% | 4,095,700 |
| 2024/10/07 | 8,020 | 8,148 | 7,906 | 8,087 | +344 | +4.4% | 6,734,900 |
| 2024/10/04 | 7,770 | 7,804 | 7,731 | 7,743 | -22 | -0.3% | 2,634,200 |
| 2024/10/03 | 7,801 | 7,830 | 7,698 | 7,765 | +93 | +1.2% | 3,407,700 |
| 2024/10/02 | 7,600 | 7,698 | 7,592 | 7,672 | -24 | -0.3% | 3,750,500 |
| 2024/10/01 | 7,760 | 7,794 | 7,680 | 7,696 | +60 | +0.8% | 3,824,300 |
| 2024/09/30 | 7,650 | 7,778 | 7,549 | 7,636 | -412 | -5.1% | 8,005,600 |
| 2024/09/27 | 8,020 | 8,057 | 7,943 | 8,048 | +52 | +0.7% | 4,906,500 |
| 2024/09/26 | 7,800 | 8,009 | 7,791 | 7,996 | +368 | +4.8% | 6,610,700 |
| 2024/09/25 | 7,650 | 7,688 | 7,612 | 7,628 | -88 | -1.1% | 3,097,000 |
| 2024/09/24 | 7,700 | 7,836 | 7,692 | 7,716 | +46 | +0.6% | 2,959,500 |
| 2024/09/20 | 7,801 | 7,825 | 7,661 | 7,670 | -3 | ±0% | 4,244,200 |
| 2024/09/19 | 7,670 | 7,714 | 7,610 | 7,673 | +114 | +1.5% | 3,543,700 |
| 2024/09/18 | 7,578 | 7,666 | 7,492 | 7,559 | +13 | +0.2% | 3,062,000 |
| 2024/09/17 | 7,515 | 7,598 | 7,480 | 7,546 | -37 | -0.5% | 4,672,300 |
| 2024/09/13 | 7,636 | 7,646 | 7,552 | 7,583 | -69 | -0.9% | 4,421,500 |
| 2024/09/12 | 7,686 | 7,755 | 7,615 | 7,652 | +113 | +1.5% | 2,857,500 |
| 2024/09/11 | 7,686 | 7,695 | 7,487 | 7,539 | -156 | -2% | 2,684,900 |
| 2024/09/10 | 7,749 | 7,763 | 7,643 | 7,695 | -50 | -0.6% | 3,091,200 |
| 2024/09/09 | 7,594 | 7,745 | 7,529 | 7,745 | -18 | -0.2% | 2,898,500 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「任天堂」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 |
|---|---|---|---|---|---|---|---|---|
| 任天堂 | 820,300円 | -23.4% | -38.3% | 1.57% | 31.83倍 | 3.76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 | 281,500円 | +19.2% | +89.5% | 0.71% | 31.98倍 | 8.06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 |
| バンダイナム | 314,400円 | +9.5% | +56.5% | 0.70% | 18.70倍 | 2.73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 |
| 大日印 | 232,600円 | +2.1% | +1.3% | 1.38% | 11.90倍 | 0.91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 | 400,400円 | +2.5% | +6.9% | 1.20% | 17.04倍 | 0.85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
