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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 9,300 | 9,462 | 8,901 | 8,901 | -280 | -3% | 11,497,600 |
| 2025/01/17 | 9,500 | 9,597 | 8,898 | 9,181 | -409 | -4.3% | 18,672,900 |
| 2025/01/16 | 9,700 | 9,732 | 9,476 | 9,590 | +25 | +0.3% | 7,253,600 |
| 2025/01/15 | 9,565 | 9,626 | 9,485 | 9,565 | +233 | +2.5% | 7,207,700 |
| 2025/01/14 | 9,250 | 9,402 | 9,241 | 9,332 | +84 | +0.9% | 6,936,600 |
| 2025/01/10 | 9,046 | 9,274 | 9,017 | 9,248 | +129 | +1.4% | 4,441,100 |
| 2025/01/09 | 8,905 | 9,134 | 8,904 | 9,119 | +216 | +2.4% | 4,549,700 |
| 2025/01/08 | 9,070 | 9,090 | 8,888 | 8,903 | -255 | -2.8% | 4,676,000 |
| 2025/01/07 | 9,186 | 9,195 | 9,079 | 9,158 | +88 | +1% | 3,532,800 |
| 2025/01/06 | 9,290 | 9,293 | 9,020 | 9,070 | -194 | -2.1% | 4,961,000 |
| 2024/12/30 | 9,430 | 9,440 | 9,257 | 9,264 | -86 | -0.9% | 2,486,400 |
| 2024/12/27 | 9,305 | 9,369 | 9,236 | 9,350 | +90 | +1% | 3,242,000 |
| 2024/12/26 | 9,180 | 9,278 | 9,170 | 9,260 | +60 | +0.7% | 2,843,000 |
| 2024/12/25 | 9,200 | 9,210 | 9,072 | 9,200 | -28 | -0.3% | 2,559,200 |
| 2024/12/24 | 9,276 | 9,308 | 9,165 | 9,228 | +57 | +0.6% | 2,319,000 |
| 2024/12/23 | 9,266 | 9,299 | 9,170 | 9,171 | +40 | +0.4% | 2,876,400 |
| 2024/12/20 | 9,400 | 9,420 | 9,131 | 9,131 | -279 | -3% | 6,103,200 |
| 2024/12/19 | 9,154 | 9,468 | 9,135 | 9,410 | +145 | +1.6% | 7,302,900 |
| 2024/12/18 | 9,398 | 9,400 | 9,245 | 9,265 | -225 | -2.4% | 4,292,900 |
| 2024/12/17 | 9,264 | 9,587 | 9,252 | 9,490 | +306 | +3.3% | 7,187,700 |
| 2024/12/16 | 9,175 | 9,260 | 9,102 | 9,184 | +60 | +0.7% | 3,151,200 |
| 2024/12/13 | 9,084 | 9,142 | 9,062 | 9,124 | -15 | -0.2% | 3,674,700 |
| 2024/12/12 | 9,150 | 9,203 | 9,105 | 9,139 | +36 | +0.4% | 4,192,300 |
| 2024/12/11 | 9,150 | 9,177 | 9,087 | 9,103 | +66 | +0.7% | 4,178,400 |
| 2024/12/10 | 9,170 | 9,171 | 8,960 | 9,037 | -179 | -1.9% | 4,522,700 |
| 2024/12/09 | 9,156 | 9,234 | 9,113 | 9,216 | +158 | +1.7% | 3,895,900 |
| 2024/12/06 | 9,300 | 9,308 | 9,042 | 9,058 | -237 | -2.5% | 4,212,600 |
| 2024/12/05 | 9,332 | 9,370 | 9,183 | 9,295 | +113 | +1.2% | 5,704,400 |
| 2024/12/04 | 8,944 | 9,280 | 8,944 | 9,182 | +242 | +2.7% | 7,974,200 |
| 2024/12/03 | 8,855 | 8,986 | 8,843 | 8,940 | +85 | +1% | 5,079,300 |
| 2024/12/02 | 8,900 | 9,042 | 8,742 | 8,855 | +45 | +0.5% | 6,247,800 |
| 2024/11/29 | 8,722 | 8,848 | 8,670 | 8,810 | +25 | +0.3% | 6,029,400 |
| 2024/11/28 | 8,548 | 8,785 | 8,441 | 8,785 | +258 | +3% | 6,718,000 |
| 2024/11/27 | 8,395 | 8,567 | 8,372 | 8,527 | +218 | +2.6% | 5,292,100 |
| 2024/11/26 | 8,115 | 8,343 | 8,114 | 8,309 | +110 | +1.3% | 4,463,400 |
| 2024/11/25 | 8,198 | 8,250 | 8,131 | 8,199 | +33 | +0.4% | 7,427,600 |
| 2024/11/22 | 8,150 | 8,200 | 8,125 | 8,166 | -37 | -0.5% | 2,533,200 |
| 2024/11/21 | 8,151 | 8,270 | 8,096 | 8,203 | -23 | -0.3% | 2,562,400 |
| 2024/11/20 | 8,242 | 8,251 | 8,154 | 8,226 | +50 | +0.6% | 2,671,500 |
| 2024/11/19 | 8,255 | 8,371 | 8,144 | 8,176 | -24 | -0.3% | 5,132,800 |
| 2024/11/18 | 8,170 | 8,246 | 8,142 | 8,200 | -59 | -0.7% | 4,441,700 |
| 2024/11/15 | 8,170 | 8,317 | 8,153 | 8,259 | +160 | +2% | 3,396,100 |
| 2024/11/14 | 8,151 | 8,248 | 8,099 | 8,099 | +33 | +0.4% | 3,812,400 |
| 2024/11/13 | 8,256 | 8,274 | 8,008 | 8,066 | -274 | -3.3% | 4,779,300 |
| 2024/11/12 | 8,315 | 8,396 | 8,293 | 8,340 | +90 | +1.1% | 4,608,900 |
| 2024/11/11 | 8,224 | 8,306 | 8,202 | 8,250 | +57 | +0.7% | 3,872,200 |
| 2024/11/08 | 8,279 | 8,292 | 8,132 | 8,193 | -15 | -0.2% | 3,520,700 |
| 2024/11/07 | 8,300 | 8,363 | 8,194 | 8,208 | +108 | +1.3% | 8,257,400 |
| 2024/11/06 | 7,928 | 8,138 | 7,730 | 8,100 | +444 | +5.8% | 8,209,700 |
| 2024/11/05 | 7,593 | 7,912 | 7,584 | 7,656 | -307 | -3.9% | 6,282,100 |
51～
100
件表示中 / 3672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 | 1,008,000円 | -28.8% | -45.6% | 1.15% | 43.47倍 | 4.62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 | 488,600円 | +17.1% | +79.5% | 1.45% | 24.71倍 | 4.20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 | 292,400円 | +15.0% | +24.2% | 0.89% | 26.73倍 | 8.97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 | 398,600円 | +2.5% | +6.9% | 1.20% | 14.41倍 | 0.83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 | 206,200円 | +2.1% | +11.4% | 1.84% | 8.80倍 | 0.79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
