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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 11,395 | 11,680 | 11,330 | 11,640 | +195 | +1.7% | 4,188,400 |
| 2025/05/15 | 11,525 | 11,620 | 11,330 | 11,445 | -255 | -2.2% | 5,201,200 |
| 2025/05/14 | 12,000 | 12,090 | 11,695 | 11,700 | -305 | -2.5% | 4,278,500 |
| 2025/05/13 | 11,985 | 12,170 | 11,825 | 12,005 | +425 | +3.7% | 6,146,400 |
| 2025/05/12 | 11,970 | 11,970 | 11,505 | 11,580 | -240 | -2% | 4,911,100 |
| 2025/05/09 | 11,915 | 12,370 | 11,740 | 11,820 | -200 | -1.7% | 12,559,500 |
| 2025/05/08 | 12,420 | 12,455 | 12,020 | 12,020 | -330 | -2.7% | 6,591,700 |
| 2025/05/07 | 12,370 | 12,475 | 12,245 | 12,350 | -10 | -0.1% | 8,420,500 |
| 2025/05/02 | 12,225 | 12,540 | 12,165 | 12,360 | +215 | +1.8% | 8,348,900 |
| 2025/05/01 | 11,925 | 12,145 | 11,870 | 12,145 | +315 | +2.7% | 7,359,200 |
| 2025/04/30 | 11,545 | 11,855 | 11,500 | 11,830 | +395 | +3.5% | 7,511,400 |
| 2025/04/28 | 11,590 | 11,610 | 11,365 | 11,435 | +35 | +0.3% | 4,523,200 |
| 2025/04/25 | 11,200 | 11,415 | 11,090 | 11,400 | +400 | +3.6% | 6,862,200 |
| 2025/04/24 | 10,880 | 11,035 | 10,760 | 11,000 | +585 | +5.6% | 8,524,500 |
| 2025/04/23 | 10,505 | 10,575 | 10,325 | 10,415 | +240 | +2.4% | 4,159,600 |
| 2025/04/22 | 10,135 | 10,230 | 10,030 | 10,175 | -70 | -0.7% | 3,561,700 |
| 2025/04/21 | 10,290 | 10,360 | 10,215 | 10,245 | -125 | -1.2% | 3,148,200 |
| 2025/04/18 | 10,315 | 10,380 | 10,265 | 10,370 | +25 | +0.2% | 2,673,600 |
| 2025/04/17 | 9,957 | 10,345 | 9,932 | 10,345 | +305 | +3% | 3,582,900 |
| 2025/04/16 | 10,220 | 10,255 | 9,909 | 10,040 | -265 | -2.6% | 4,090,400 |
| 2025/04/15 | 10,565 | 10,565 | 10,290 | 10,305 | -45 | -0.4% | 2,888,500 |
| 2025/04/14 | 10,250 | 10,500 | 10,240 | 10,350 | +310 | +3.1% | 4,269,300 |
| 2025/04/11 | 9,910 | 10,095 | 9,782 | 10,040 | -465 | -4.4% | 8,428,900 |
| 2025/04/10 | 10,200 | 10,525 | 10,015 | 10,505 | +1,100 | +11.7% | 8,557,300 |
| 2025/04/09 | 9,638 | 9,743 | 9,173 | 9,405 | -436 | -4.4% | 11,155,800 |
| 2025/04/08 | 9,552 | 10,020 | 9,552 | 9,841 | +647 | +7% | 11,425,300 |
| 2025/04/07 | 8,980 | 9,622 | 8,962 | 9,194 | -783 | -7.8% | 13,795,600 |
| 2025/04/04 | 9,990 | 10,110 | 9,813 | 9,977 | -103 | -1% | 10,525,000 |
| 2025/04/03 | 9,830 | 10,220 | 9,808 | 10,080 | -340 | -3.3% | 12,951,900 |
| 2025/04/02 | 10,260 | 10,470 | 10,145 | 10,420 | +215 | +2.1% | 5,724,600 |
| 2025/04/01 | 10,300 | 10,510 | 10,195 | 10,205 | +95 | +0.9% | 5,209,500 |
| 2025/03/31 | 10,450 | 10,550 | 10,110 | 10,110 | -725 | -6.7% | 6,799,600 |
| 2025/03/28 | 10,900 | 10,975 | 10,730 | 10,835 | -195 | -1.8% | 4,277,400 |
| 2025/03/27 | 10,990 | 11,135 | 10,910 | 11,030 | -300 | -2.6% | 6,592,200 |
| 2025/03/26 | 11,070 | 11,450 | 11,035 | 11,330 | +565 | +5.2% | 6,665,800 |
| 2025/03/25 | 10,790 | 10,835 | 10,730 | 10,765 | +75 | +0.7% | 2,840,800 |
| 2025/03/24 | 11,000 | 11,005 | 10,690 | 10,690 | -205 | -1.9% | 3,046,600 |
| 2025/03/21 | 10,750 | 10,905 | 10,675 | 10,895 | +345 | +3.3% | 6,406,700 |
| 2025/03/19 | 10,515 | 10,650 | 10,475 | 10,550 | +280 | +2.7% | 4,156,500 |
| 2025/03/18 | 10,265 | 10,360 | 10,180 | 10,270 | -15 | -0.1% | 3,240,700 |
| 2025/03/17 | 10,455 | 10,470 | 10,255 | 10,285 | +20 | +0.2% | 2,715,300 |
| 2025/03/14 | 10,085 | 10,350 | 10,055 | 10,265 | +85 | +0.8% | 3,655,500 |
| 2025/03/13 | 10,395 | 10,445 | 10,175 | 10,180 | +20 | +0.2% | 4,437,100 |
| 2025/03/12 | 10,110 | 10,220 | 10,000 | 10,160 | +105 | +1% | 3,702,800 |
| 2025/03/11 | 9,705 | 10,055 | 9,636 | 10,055 | +50 | +0.5% | 7,548,900 |
| 2025/03/10 | 10,200 | 10,260 | 9,914 | 10,005 | -330 | -3.2% | 6,778,900 |
| 2025/03/07 | 10,510 | 10,880 | 10,235 | 10,335 | -1,050 | -9.2% | 8,654,000 |
| 2025/03/06 | 11,300 | 11,410 | 11,260 | 11,385 | +210 | +1.9% | 3,798,500 |
| 2025/03/05 | 11,160 | 11,335 | 10,990 | 11,175 | +45 | +0.4% | 3,638,100 |
| 2025/03/04 | 11,080 | 11,160 | 10,925 | 11,130 | +65 | +0.6% | 3,937,900 |
1～
50
件表示中 / 3700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 | 1,164,000円 | +63.1% | +2.1% | 1.11% | 45.17倍 | 4.97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 |
| バンダイナム | 469,500円 | -3.3% | -20.1% | 1.38% | 30.39倍 | 3.83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 |
| アシックス | 329,600円 | +15.0% | +24.2% | 0.79% | 30.31倍 | 10.14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 | 406,300円 | +9.4% | +9.5% | 1.38% | 18.08倍 | 0.91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 | 216,600円 | +2.9% | -9.4% | 1.85% | 10.86倍 | 0.86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
