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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 5,761 | 5,798 | 5,700 | 5,756 | -27 | -0.5% | 10,928,700 |
| 2022/11/09 | 6,000 | 6,001 | 5,750 | 5,783 | -442 | -7.1% | 21,530,100 |
| 2022/11/08 | 6,200 | 6,283 | 6,193 | 6,225 | +104 | +1.7% | 7,539,600 |
| 2022/11/07 | 6,030 | 6,147 | 6,012 | 6,121 | +167 | +2.8% | 6,345,100 |
| 2022/11/04 | 6,010 | 6,020 | 5,931 | 5,954 | -116 | -1.9% | 5,975,900 |
| 2022/11/02 | 6,065 | 6,095 | 6,042 | 6,070 | -5 | -0.1% | 4,322,000 |
| 2022/11/01 | 6,107 | 6,115 | 6,063 | 6,075 | +5 | +0.1% | 3,787,100 |
| 2022/10/31 | 5,951 | 6,095 | 5,943 | 6,070 | +123 | +2.1% | 5,705,100 |
| 2022/10/28 | 5,977 | 5,998 | 5,918 | 5,947 | -37 | -0.6% | 5,412,600 |
| 2022/10/27 | 6,072 | 6,082 | 5,978 | 5,984 | -88 | -1.4% | 4,633,900 |
| 2022/10/26 | 5,997 | 6,090 | 5,993 | 6,072 | +87 | +1.5% | 5,230,000 |
| 2022/10/25 | 6,033 | 6,033 | 5,961 | 5,985 | -15 | -0.3% | 3,948,400 |
| 2022/10/24 | 6,086 | 6,094 | 6,000 | 6,000 | -36 | -0.6% | 3,441,700 |
| 2022/10/21 | 6,029 | 6,082 | 6,016 | 6,036 | -60 | -1% | 3,563,100 |
| 2022/10/20 | 6,000 | 6,099 | 5,990 | 6,096 | +44 | +0.7% | 4,682,100 |
| 2022/10/19 | 6,131 | 6,159 | 6,045 | 6,052 | -63 | -1% | 4,485,500 |
| 2022/10/18 | 6,140 | 6,188 | 6,074 | 6,115 | +10 | +0.2% | 4,577,600 |
| 2022/10/17 | 6,100 | 6,120 | 6,031 | 6,105 | -64 | -1% | 4,937,100 |
| 2022/10/14 | 6,108 | 6,213 | 6,068 | 6,169 | +139 | +2.3% | 7,493,600 |
| 2022/10/13 | 6,100 | 6,191 | 6,028 | 6,030 | +5 | +0.1% | 5,940,600 |
| 2022/10/12 | 5,937 | 6,039 | 5,933 | 6,025 | +24 | +0.4% | 4,682,100 |
| 2022/10/11 | 6,006 | 6,068 | 5,973 | 6,001 | -55 | -0.9% | 5,202,400 |
| 2022/10/07 | 6,001 | 6,107 | 5,980 | 6,056 | ±0 | ±0% | 5,123,500 |
| 2022/10/06 | 6,075 | 6,169 | 6,010 | 6,056 | +45 | +0.7% | 9,120,900 |
| 2022/10/05 | 6,075 | 6,144 | 6,007 | 6,011 | -39 | -0.6% | 6,492,300 |
| 2022/10/04 | 5,861 | 6,050 | 5,784 | 6,050 | +230 | +4% | 10,450,800 |
| 2022/10/03 | 5,718 | 5,839 | 5,610 | 5,820 | -34 | -0.6% | 6,811,500 |
| 2022/09/30 | 5,950 | 6,008 | 5,737 | 5,854 | -189 | -3.1% | 8,834,200 |
| 2022/09/29 | 6,021 | 6,153 | 6,006 | 6,043 | -53,657 | -89.9% | 7,247,800 |
| 2022/09/28 | 60,650 | 60,700 | 59,150 | 59,700 | -980 | -1.6% | 714,900 |
| 2022/09/27 | 59,990 | 61,190 | 59,850 | 60,680 | +1,190 | +2% | 663,200 |
| 2022/09/26 | 60,630 | 60,680 | 59,320 | 59,490 | -1,830 | -3% | 905,800 |
| 2022/09/22 | 60,800 | 61,790 | 60,700 | 61,320 | +220 | +0.4% | 675,400 |
| 2022/09/21 | 61,400 | 62,270 | 60,990 | 61,100 | -730 | -1.2% | 721,800 |
| 2022/09/20 | 62,090 | 62,400 | 61,340 | 61,830 | +740 | +1.2% | 801,800 |
| 2022/09/16 | 61,500 | 61,800 | 60,510 | 61,090 | -1,310 | -2.1% | 1,112,400 |
| 2022/09/15 | 61,460 | 63,420 | 61,370 | 62,400 | +1,040 | +1.7% | 1,413,500 |
| 2022/09/14 | 61,660 | 61,820 | 60,330 | 61,360 | -850 | -1.4% | 1,213,200 |
| 2022/09/13 | 60,500 | 62,490 | 60,500 | 62,210 | +3,250 | +5.5% | 1,865,200 |
| 2022/09/12 | 58,700 | 59,290 | 58,280 | 58,960 | +680 | +1.2% | 467,200 |
| 2022/09/09 | 58,510 | 59,290 | 58,210 | 58,280 | -230 | -0.4% | 684,700 |
| 2022/09/08 | 57,910 | 58,510 | 57,660 | 58,510 | +810 | +1.4% | 647,900 |
| 2022/09/07 | 57,470 | 58,020 | 57,350 | 57,700 | +620 | +1.1% | 630,300 |
| 2022/09/06 | 56,200 | 57,410 | 55,940 | 57,080 | +650 | +1.2% | 492,000 |
| 2022/09/05 | 56,680 | 57,070 | 56,340 | 56,430 | -240 | -0.4% | 399,100 |
| 2022/09/02 | 57,090 | 57,150 | 56,450 | 56,670 | -440 | -0.8% | 530,500 |
| 2022/09/01 | 56,880 | 57,270 | 56,760 | 57,110 | +120 | +0.2% | 438,400 |
| 2022/08/31 | 57,350 | 57,350 | 56,810 | 56,990 | -480 | -0.8% | 504,900 |
| 2022/08/30 | 57,240 | 57,670 | 57,190 | 57,470 | +230 | +0.4% | 335,200 |
| 2022/08/29 | 57,200 | 57,470 | 56,970 | 57,240 | -400 | -0.7% | 430,800 |
501～
550
件表示中 / 3586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 | 816,600円 | -23.4% | -38.3% | 1.58% | 31.69倍 | 3.75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 | 286,100円 | +19.2% | +89.5% | 0.70% | 32.50倍 | 8.20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 | 314,200円 | +9.5% | +56.5% | 0.70% | 18.69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 | 233,100円 | +2.1% | +1.3% | 1.37% | 11.92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 | 402,600円 | +2.5% | +6.9% | 1.19% | 17.14倍 | 0.86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
