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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 7,789 | 7,944 | 7,718 | 7,763 | +32 | +0.4% | 4,006,100 |
| 2024/09/05 | 7,690 | 7,838 | 7,658 | 7,731 | +33 | +0.4% | 3,550,500 |
| 2024/09/04 | 7,720 | 7,835 | 7,650 | 7,698 | -228 | -2.9% | 4,368,600 |
| 2024/09/03 | 7,900 | 7,968 | 7,880 | 7,926 | +3 | ±0% | 1,857,800 |
| 2024/09/02 | 7,957 | 7,979 | 7,911 | 7,923 | +21 | +0.3% | 1,965,200 |
| 2024/08/30 | 7,861 | 7,930 | 7,861 | 7,902 | +32 | +0.4% | 3,566,200 |
| 2024/08/29 | 7,930 | 7,958 | 7,870 | 7,870 | -97 | -1.2% | 2,957,500 |
| 2024/08/28 | 7,950 | 8,009 | 7,908 | 7,967 | -81 | -1% | 2,242,000 |
| 2024/08/27 | 7,950 | 8,053 | 7,923 | 8,048 | -63 | -0.8% | 2,630,700 |
| 2024/08/26 | 8,093 | 8,170 | 8,070 | 8,111 | -114 | -1.4% | 1,994,300 |
| 2024/08/23 | 8,242 | 8,314 | 8,181 | 8,225 | -51 | -0.6% | 2,043,800 |
| 2024/08/22 | 8,305 | 8,333 | 8,225 | 8,276 | +23 | +0.3% | 2,576,100 |
| 2024/08/21 | 8,058 | 8,268 | 8,031 | 8,253 | +104 | +1.3% | 2,646,700 |
| 2024/08/20 | 8,133 | 8,178 | 8,033 | 8,149 | +83 | +1% | 2,275,000 |
| 2024/08/19 | 8,108 | 8,143 | 8,013 | 8,066 | -52 | -0.6% | 2,377,500 |
| 2024/08/16 | 8,030 | 8,142 | 7,900 | 8,118 | +220 | +2.8% | 3,633,900 |
| 2024/08/15 | 7,880 | 7,954 | 7,843 | 7,898 | -76 | -1% | 3,361,300 |
| 2024/08/14 | 7,814 | 8,011 | 7,761 | 7,974 | +224 | +2.9% | 3,556,100 |
| 2024/08/13 | 7,801 | 7,834 | 7,685 | 7,750 | -51 | -0.7% | 4,147,400 |
| 2024/08/09 | 7,620 | 7,866 | 7,580 | 7,801 | +235 | +3.1% | 6,010,300 |
| 2024/08/08 | 7,400 | 7,699 | 7,344 | 7,566 | -82 | -1.1% | 5,461,900 |
| 2024/08/07 | 7,297 | 7,831 | 7,240 | 7,648 | +141 | +1.9% | 6,964,500 |
| 2024/08/06 | 7,100 | 7,519 | 7,100 | 7,507 | +900 | +13.6% | 7,975,500 |
| 2024/08/05 | 7,165 | 7,196 | 6,520 | 6,607 | -1,308 | -16.5% | 11,393,600 |
| 2024/08/02 | 7,980 | 8,079 | 7,900 | 7,915 | -190 | -2.3% | 4,588,800 |
| 2024/08/01 | 8,088 | 8,151 | 7,996 | 8,105 | -283 | -3.4% | 4,510,900 |
| 2024/07/31 | 8,235 | 8,414 | 8,176 | 8,388 | +40 | +0.5% | 3,161,800 |
| 2024/07/30 | 8,300 | 8,374 | 8,296 | 8,348 | +6 | +0.1% | 2,392,800 |
| 2024/07/29 | 8,345 | 8,384 | 8,256 | 8,342 | +95 | +1.2% | 2,689,000 |
| 2024/07/26 | 8,271 | 8,344 | 8,219 | 8,247 | -33 | -0.4% | 2,682,600 |
| 2024/07/25 | 8,402 | 8,429 | 8,263 | 8,280 | -206 | -2.4% | 3,345,800 |
| 2024/07/24 | 8,452 | 8,530 | 8,428 | 8,486 | -7 | -0.1% | 2,202,300 |
| 2024/07/23 | 8,595 | 8,595 | 8,464 | 8,493 | -39 | -0.5% | 2,065,700 |
| 2024/07/22 | 8,622 | 8,622 | 8,464 | 8,532 | -42 | -0.5% | 2,468,100 |
| 2024/07/19 | 8,622 | 8,678 | 8,529 | 8,574 | +24 | +0.3% | 2,284,800 |
| 2024/07/18 | 8,645 | 8,689 | 8,544 | 8,550 | -198 | -2.3% | 3,417,600 |
| 2024/07/17 | 8,830 | 8,835 | 8,695 | 8,748 | -77 | -0.9% | 3,340,100 |
| 2024/07/16 | 8,942 | 8,942 | 8,791 | 8,825 | -91 | -1% | 3,583,900 |
| 2024/07/12 | 8,999 | 9,021 | 8,887 | 8,916 | -184 | -2% | 3,586,000 |
| 2024/07/11 | 9,020 | 9,170 | 9,015 | 9,100 | +100 | +1.1% | 4,692,600 |
| 2024/07/10 | 8,955 | 9,000 | 8,865 | 9,000 | +51 | +0.6% | 3,541,100 |
| 2024/07/09 | 8,765 | 8,988 | 8,677 | 8,949 | +158 | +1.8% | 3,476,700 |
| 2024/07/08 | 8,843 | 8,858 | 8,740 | 8,791 | -106 | -1.2% | 3,026,000 |
| 2024/07/05 | 8,800 | 8,940 | 8,787 | 8,897 | +67 | +0.8% | 2,331,900 |
| 2024/07/04 | 8,914 | 8,929 | 8,802 | 8,830 | -57 | -0.6% | 2,073,200 |
| 2024/07/03 | 8,900 | 8,965 | 8,820 | 8,887 | +12 | +0.1% | 2,751,700 |
| 2024/07/02 | 8,877 | 8,995 | 8,805 | 8,875 | +126 | +1.4% | 4,734,000 |
| 2024/07/01 | 8,655 | 8,812 | 8,630 | 8,749 | +193 | +2.3% | 3,658,600 |
| 2024/06/28 | 8,610 | 8,637 | 8,496 | 8,556 | -42 | -0.5% | 3,377,000 |
| 2024/06/27 | 8,661 | 8,667 | 8,551 | 8,598 | -86 | -1% | 2,586,000 |
51～
100
件表示中 / 3585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 | 820,300円 | -23.4% | -38.3% | 1.57% | 31.83倍 | 3.76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 | 281,500円 | +19.2% | +89.5% | 0.71% | 31.98倍 | 8.06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 | 314,400円 | +9.5% | +56.5% | 0.70% | 18.70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 | 232,600円 | +2.1% | +1.3% | 1.38% | 11.90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 | 400,400円 | +2.5% | +6.9% | 1.20% | 17.04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
