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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 5,517 | 5,603 | 5,496 | 5,530 | +43 | +0.8% | 4,229,200 |
| 2023/01/04 | 5,444 | 5,546 | 5,405 | 5,487 | -45 | -0.8% | 5,632,900 |
| 2022/12/30 | 5,595 | 5,627 | 5,530 | 5,532 | -76 | -1.4% | 4,709,000 |
| 2022/12/29 | 5,610 | 5,638 | 5,601 | 5,608 | -12 | -0.2% | 3,244,800 |
| 2022/12/28 | 5,606 | 5,620 | 5,588 | 5,620 | +14 | +0.2% | 2,827,400 |
| 2022/12/27 | 5,649 | 5,654 | 5,593 | 5,606 | -11 | -0.2% | 2,227,000 |
| 2022/12/26 | 5,620 | 5,648 | 5,600 | 5,617 | +3 | +0.1% | 1,601,500 |
| 2022/12/23 | 5,601 | 5,637 | 5,587 | 5,614 | -15 | -0.3% | 3,057,200 |
| 2022/12/22 | 5,576 | 5,649 | 5,557 | 5,629 | +89 | +1.6% | 3,868,000 |
| 2022/12/21 | 5,519 | 5,596 | 5,509 | 5,540 | -1 | ±0% | 8,805,100 |
| 2022/12/20 | 5,608 | 5,627 | 5,502 | 5,541 | -51 | -0.9% | 9,024,900 |
| 2022/12/19 | 5,600 | 5,624 | 5,566 | 5,592 | -53 | -0.9% | 5,775,200 |
| 2022/12/16 | 5,680 | 5,699 | 5,645 | 5,645 | -73 | -1.3% | 5,534,600 |
| 2022/12/15 | 5,701 | 5,729 | 5,683 | 5,718 | -31 | -0.5% | 3,459,600 |
| 2022/12/14 | 5,705 | 5,749 | 5,695 | 5,749 | +57 | +1% | 3,091,800 |
| 2022/12/13 | 5,690 | 5,727 | 5,675 | 5,692 | +8 | +0.1% | 3,191,500 |
| 2022/12/12 | 5,680 | 5,705 | 5,672 | 5,684 | -32 | -0.6% | 3,059,600 |
| 2022/12/09 | 5,771 | 5,786 | 5,716 | 5,716 | +10 | +0.2% | 4,525,700 |
| 2022/12/08 | 5,778 | 5,789 | 5,672 | 5,706 | -76 | -1.3% | 5,081,100 |
| 2022/12/07 | 5,726 | 5,847 | 5,687 | 5,782 | +19 | +0.3% | 7,701,200 |
| 2022/12/06 | 5,738 | 5,788 | 5,714 | 5,763 | +79 | +1.4% | 4,892,200 |
| 2022/12/05 | 5,700 | 5,710 | 5,657 | 5,684 | -42 | -0.7% | 5,004,400 |
| 2022/12/02 | 5,750 | 5,757 | 5,690 | 5,726 | -82 | -1.4% | 6,360,900 |
| 2022/12/01 | 5,911 | 5,922 | 5,805 | 5,808 | -86 | -1.5% | 6,006,600 |
| 2022/11/30 | 5,868 | 5,933 | 5,835 | 5,894 | +26 | +0.4% | 6,667,500 |
| 2022/11/29 | 5,875 | 5,925 | 5,854 | 5,868 | -38 | -0.6% | 4,146,600 |
| 2022/11/28 | 5,920 | 5,927 | 5,865 | 5,906 | -53 | -0.9% | 4,301,200 |
| 2022/11/25 | 5,999 | 6,005 | 5,936 | 5,959 | -17 | -0.3% | 4,488,500 |
| 2022/11/24 | 5,994 | 6,048 | 5,970 | 5,976 | +42 | +0.7% | 7,901,600 |
| 2022/11/22 | 5,917 | 5,938 | 5,861 | 5,934 | +47 | +0.8% | 5,003,200 |
| 2022/11/21 | 5,900 | 5,924 | 5,838 | 5,887 | -33 | -0.6% | 4,830,800 |
| 2022/11/18 | 5,879 | 5,925 | 5,826 | 5,920 | +41 | +0.7% | 6,211,200 |
| 2022/11/17 | 5,862 | 5,879 | 5,814 | 5,879 | +64 | +1.1% | 5,730,600 |
| 2022/11/16 | 5,780 | 5,818 | 5,721 | 5,815 | +51 | +0.9% | 5,458,500 |
| 2022/11/15 | 5,744 | 5,846 | 5,736 | 5,764 | +105 | +1.9% | 7,501,400 |
| 2022/11/14 | 5,700 | 5,743 | 5,659 | 5,659 | -100 | -1.7% | 9,525,600 |
| 2022/11/11 | 5,856 | 5,882 | 5,716 | 5,759 | +3 | +0.1% | 11,026,200 |
| 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 |
551～
600
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
