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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 5,980 | 6,085 | 5,977 | 6,050 | +96 | +1.6% | 5,926,600 |
| 2023/06/01 | 5,917 | 5,975 | 5,901 | 5,954 | +18 | +0.3% | 4,029,800 |
| 2023/05/31 | 6,006 | 6,013 | 5,895 | 5,936 | -54 | -0.9% | 13,218,800 |
| 2023/05/30 | 5,892 | 6,015 | 5,890 | 5,990 | +81 | +1.4% | 4,847,400 |
| 2023/05/29 | 5,967 | 5,976 | 5,882 | 5,909 | -34 | -0.6% | 5,562,300 |
| 2023/05/26 | 5,920 | 5,977 | 5,910 | 5,943 | +67 | +1.1% | 4,494,900 |
| 2023/05/25 | 5,891 | 5,917 | 5,854 | 5,876 | -54 | -0.9% | 4,434,600 |
| 2023/05/24 | 5,950 | 5,972 | 5,881 | 5,930 | -58 | -1% | 4,220,900 |
| 2023/05/23 | 6,060 | 6,107 | 5,934 | 5,988 | -72 | -1.2% | 7,209,500 |
| 2023/05/22 | 5,999 | 6,060 | 5,989 | 6,060 | +83 | +1.4% | 5,098,500 |
| 2023/05/19 | 6,074 | 6,082 | 5,968 | 5,977 | -66 | -1.1% | 6,094,600 |
| 2023/05/18 | 6,048 | 6,063 | 5,998 | 6,043 | +118 | +2% | 8,556,600 |
| 2023/05/17 | 5,880 | 5,966 | 5,861 | 5,925 | +78 | +1.3% | 7,467,500 |
| 2023/05/16 | 5,825 | 5,870 | 5,796 | 5,847 | +47 | +0.8% | 6,054,900 |
| 2023/05/15 | 5,800 | 5,808 | 5,728 | 5,800 | +42 | +0.7% | 5,628,700 |
| 2023/05/12 | 5,688 | 5,767 | 5,652 | 5,758 | +127 | +2.3% | 7,818,600 |
| 2023/05/11 | 5,679 | 5,722 | 5,590 | 5,631 | -94 | -1.6% | 5,811,500 |
| 2023/05/10 | 5,780 | 5,781 | 5,657 | 5,725 | -5 | -0.1% | 8,949,800 |
| 2023/05/09 | 5,708 | 5,755 | 5,673 | 5,730 | -9 | -0.2% | 6,965,800 |
| 2023/05/08 | 5,730 | 5,798 | 5,712 | 5,739 | +46 | +0.8% | 8,361,200 |
| 2023/05/02 | 5,691 | 5,711 | 5,668 | 5,693 | +2 | ±0% | 4,023,400 |
| 2023/05/01 | 5,788 | 5,799 | 5,656 | 5,691 | -30 | -0.5% | 5,363,400 |
| 2023/04/28 | 5,655 | 5,721 | 5,645 | 5,721 | +93 | +1.7% | 5,439,300 |
| 2023/04/27 | 5,594 | 5,647 | 5,577 | 5,628 | +10 | +0.2% | 4,188,300 |
| 2023/04/26 | 5,620 | 5,642 | 5,577 | 5,618 | -31 | -0.5% | 4,642,500 |
| 2023/04/25 | 5,590 | 5,736 | 5,566 | 5,649 | +58 | +1% | 7,607,900 |
| 2023/04/24 | 5,511 | 5,604 | 5,490 | 5,591 | +71 | +1.3% | 4,516,600 |
| 2023/04/21 | 5,531 | 5,554 | 5,506 | 5,520 | +4 | +0.1% | 3,606,000 |
| 2023/04/20 | 5,539 | 5,539 | 5,460 | 5,516 | -26 | -0.5% | 4,160,400 |
| 2023/04/19 | 5,541 | 5,547 | 5,511 | 5,542 | -18 | -0.3% | 4,440,400 |
| 2023/04/18 | 5,500 | 5,560 | 5,485 | 5,560 | +103 | +1.9% | 5,630,300 |
| 2023/04/17 | 5,499 | 5,499 | 5,423 | 5,457 | -10 | -0.2% | 3,467,500 |
| 2023/04/14 | 5,393 | 5,480 | 5,379 | 5,467 | +88 | +1.6% | 5,924,400 |
| 2023/04/13 | 5,431 | 5,435 | 5,376 | 5,379 | -87 | -1.6% | 4,182,700 |
| 2023/04/12 | 5,413 | 5,488 | 5,396 | 5,466 | +53 | +1% | 5,148,200 |
| 2023/04/11 | 5,505 | 5,543 | 5,407 | 5,413 | +7 | +0.1% | 9,397,600 |
| 2023/04/10 | 5,291 | 5,410 | 5,271 | 5,406 | +208 | +4% | 7,136,300 |
| 2023/04/07 | 5,325 | 5,326 | 5,187 | 5,198 | -52 | -1% | 4,302,700 |
| 2023/04/06 | 5,235 | 5,297 | 5,230 | 5,250 | +5 | +0.1% | 4,175,400 |
| 2023/04/05 | 5,363 | 5,367 | 5,241 | 5,245 | -167 | -3.1% | 6,830,300 |
| 2023/04/04 | 5,210 | 5,414 | 5,194 | 5,412 | +239 | +4.6% | 10,423,400 |
| 2023/04/03 | 5,209 | 5,218 | 5,150 | 5,173 | +42 | +0.8% | 4,140,400 |
| 2023/03/31 | 5,098 | 5,141 | 5,082 | 5,131 | +52 | +1% | 4,148,100 |
| 2023/03/30 | 5,100 | 5,122 | 5,066 | 5,079 | -100 | -1.9% | 3,668,500 |
| 2023/03/29 | 5,087 | 5,181 | 5,051 | 5,179 | +96 | +1.9% | 5,495,300 |
| 2023/03/28 | 5,115 | 5,136 | 5,074 | 5,083 | -12 | -0.2% | 3,167,800 |
| 2023/03/27 | 5,099 | 5,131 | 5,087 | 5,095 | +37 | +0.7% | 2,570,100 |
| 2023/03/24 | 5,079 | 5,079 | 5,031 | 5,058 | -18 | -0.4% | 3,528,800 |
| 2023/03/23 | 5,080 | 5,088 | 5,037 | 5,076 | -4 | -0.1% | 3,157,600 |
| 2023/03/22 | 5,041 | 5,091 | 5,011 | 5,080 | +47 | +0.9% | 4,871,800 |
451～
500
件表示中 / 3673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 | 997,700円 | -28.8% | -45.6% | 1.16% | 43.02倍 | 4.58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 | 475,200円 | +17.1% | +79.5% | 1.49% | 24.03倍 | 4.08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 | 277,200円 | +15.0% | +24.2% | 0.94% | 25.35倍 | 8.48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 | 381,700円 | +2.5% | +6.9% | 1.26% | 13.80倍 | 0.79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 | 203,800円 | +2.1% | +11.4% | 1.86% | 8.70倍 | 0.78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
