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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 8,401 | 8,457 | 8,332 | 8,419 | +18 | +0.2% | 5,618,000 |
| 2024/02/21 | 8,300 | 8,462 | 8,219 | 8,401 | +138 | +1.7% | 7,836,800 |
| 2024/02/20 | 8,410 | 8,419 | 8,185 | 8,263 | -93 | -1.1% | 10,752,200 |
| 2024/02/19 | 8,424 | 8,432 | 8,090 | 8,356 | -518 | -5.8% | 15,187,800 |
| 2024/02/16 | 8,950 | 9,006 | 8,701 | 8,874 | -76 | -0.8% | 6,987,200 |
| 2024/02/15 | 8,987 | 9,028 | 8,890 | 8,950 | +79 | +0.9% | 6,298,200 |
| 2024/02/14 | 8,710 | 8,881 | 8,690 | 8,871 | +161 | +1.8% | 4,869,300 |
| 2024/02/13 | 8,800 | 8,830 | 8,676 | 8,710 | +10 | +0.1% | 6,279,200 |
| 2024/02/09 | 8,683 | 8,706 | 8,537 | 8,700 | +80 | +0.9% | 5,455,700 |
| 2024/02/08 | 8,450 | 8,690 | 8,377 | 8,620 | +251 | +3% | 7,645,900 |
| 2024/02/07 | 8,405 | 8,623 | 8,278 | 8,369 | -7 | -0.1% | 9,328,400 |
| 2024/02/06 | 8,389 | 8,443 | 8,294 | 8,376 | -39 | -0.5% | 4,928,900 |
| 2024/02/05 | 8,476 | 8,508 | 8,408 | 8,415 | -61 | -0.7% | 4,553,400 |
| 2024/02/02 | 8,353 | 8,490 | 8,226 | 8,476 | +166 | +2% | 6,616,700 |
| 2024/02/01 | 8,289 | 8,342 | 8,256 | 8,310 | ±0 | ±0% | 3,915,800 |
| 2024/01/31 | 8,210 | 8,310 | 8,175 | 8,310 | +39 | +0.5% | 4,584,600 |
| 2024/01/30 | 8,199 | 8,388 | 8,187 | 8,271 | +180 | +2.2% | 6,585,500 |
| 2024/01/29 | 7,992 | 8,100 | 7,978 | 8,091 | +196 | +2.5% | 4,450,300 |
| 2024/01/26 | 7,971 | 8,005 | 7,890 | 7,895 | -77 | -1% | 4,298,900 |
| 2024/01/25 | 7,958 | 8,009 | 7,931 | 7,972 | +34 | +0.4% | 3,424,100 |
| 2024/01/24 | 8,025 | 8,058 | 7,906 | 7,938 | -151 | -1.9% | 4,990,200 |
| 2024/01/23 | 8,080 | 8,208 | 8,042 | 8,089 | -14 | -0.2% | 4,913,300 |
| 2024/01/22 | 8,150 | 8,180 | 8,025 | 8,103 | -33 | -0.4% | 4,831,700 |
| 2024/01/19 | 8,235 | 8,249 | 8,122 | 8,136 | +70 | +0.9% | 4,438,100 |
| 2024/01/18 | 7,974 | 8,084 | 7,955 | 8,066 | +126 | +1.6% | 4,931,300 |
| 2024/01/17 | 8,010 | 8,103 | 7,920 | 7,940 | -97 | -1.2% | 6,642,100 |
| 2024/01/16 | 8,086 | 8,120 | 8,010 | 8,037 | -162 | -2% | 5,877,900 |
| 2024/01/15 | 8,097 | 8,227 | 8,030 | 8,199 | +74 | +0.9% | 5,359,500 |
| 2024/01/12 | 8,010 | 8,180 | 7,960 | 8,125 | +195 | +2.5% | 9,141,400 |
| 2024/01/11 | 7,928 | 8,075 | 7,841 | 7,930 | +107 | +1.4% | 9,331,400 |
| 2024/01/10 | 7,646 | 7,902 | 7,622 | 7,823 | +285 | +3.8% | 9,140,900 |
| 2024/01/09 | 7,305 | 7,568 | 7,290 | 7,538 | +315 | +4.4% | 6,863,600 |
| 2024/01/05 | 7,202 | 7,290 | 7,197 | 7,223 | +47 | +0.7% | 4,107,700 |
| 2024/01/04 | 7,227 | 7,274 | 7,138 | 7,176 | -183 | -2.5% | 5,215,500 |
| 2023/12/29 | 7,199 | 7,395 | 7,187 | 7,359 | +226 | +3.2% | 6,355,400 |
| 2023/12/28 | 7,095 | 7,187 | 7,081 | 7,133 | +7 | +0.1% | 3,074,400 |
| 2023/12/27 | 7,000 | 7,133 | 6,988 | 7,126 | +139 | +2% | 3,942,400 |
| 2023/12/26 | 6,960 | 6,987 | 6,944 | 6,987 | +53 | +0.8% | 2,087,000 |
| 2023/12/25 | 6,984 | 7,013 | 6,911 | 6,934 | -12 | -0.2% | 1,675,300 |
| 2023/12/22 | 6,950 | 7,013 | 6,916 | 6,946 | ±0 | ±0% | 2,400,300 |
| 2023/12/21 | 6,945 | 6,955 | 6,896 | 6,946 | -19 | -0.3% | 1,990,300 |
| 2023/12/20 | 6,963 | 7,016 | 6,951 | 6,965 | +29 | +0.4% | 3,408,500 |
| 2023/12/19 | 6,880 | 6,960 | 6,849 | 6,936 | +123 | +1.8% | 3,102,900 |
| 2023/12/18 | 6,748 | 6,813 | 6,739 | 6,813 | +35 | +0.5% | 3,345,900 |
| 2023/12/15 | 6,790 | 6,838 | 6,729 | 6,778 | -81 | -1.2% | 5,892,400 |
| 2023/12/14 | 6,830 | 6,896 | 6,812 | 6,859 | -67 | -1% | 3,796,700 |
| 2023/12/13 | 6,955 | 6,969 | 6,889 | 6,926 | -19 | -0.3% | 2,796,500 |
| 2023/12/12 | 6,914 | 7,024 | 6,914 | 6,945 | +55 | +0.8% | 2,944,300 |
| 2023/12/11 | 6,850 | 6,943 | 6,808 | 6,890 | +92 | +1.4% | 3,080,800 |
| 2023/12/08 | 6,863 | 6,889 | 6,790 | 6,798 | -64 | -0.9% | 4,052,500 |
51～
100
件表示中 / 3451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 | 759,700円 | -19.3% | -38.3% | 1.70% | 29.48倍 | 3.40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 | 297,500円 | +1.0% | -27.3% | 2.02% | 19.86倍 | 2.83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 | 714,500円 | +3.4% | +4.6% | 0.98% | 35.89倍 | 6.31倍 |
|
ランニングを核とするスポーツシューズ大手。柱は日欧米、アジア圏も拡大中。海外売上約８割 |
| 大日印 | 460,500円 | +2.7% | -6.8% | 1.39% | 12.59倍 | 0.99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 | 374,700円 | +0.4% | -10.1% | 1.28% | 17.33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
