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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 17,210 | 17,545 | 16,935 | 17,220 | +220 | +1.3% | 855,100 |
2016/04/19 | 16,850 | 17,095 | 16,740 | 17,000 | +580 | +3.5% | 577,200 |
2016/04/18 | 16,100 | 16,565 | 16,100 | 16,420 | -485 | -2.9% | 558,500 |
2016/04/15 | 16,705 | 17,050 | 16,570 | 16,905 | +30 | +0.2% | 548,800 |
2016/04/14 | 16,780 | 17,150 | 16,685 | 16,875 | +660 | +4.1% | 1,123,900 |
2016/04/13 | 16,500 | 16,595 | 16,170 | 16,215 | -110 | -0.7% | 618,400 |
2016/04/12 | 15,925 | 16,350 | 15,870 | 16,325 | +470 | +3% | 575,000 |
2016/04/11 | 15,790 | 15,890 | 15,450 | 15,855 | +60 | +0.4% | 490,300 |
2016/04/08 | 15,250 | 16,000 | 15,205 | 15,795 | +265 | +1.7% | 935,400 |
2016/04/07 | 14,990 | 15,540 | 14,955 | 15,530 | +435 | +2.9% | 673,800 |
2016/04/06 | 15,010 | 15,240 | 14,825 | 15,095 | +75 | +0.5% | 535,500 |
2016/04/05 | 15,300 | 15,455 | 14,990 | 15,020 | -350 | -2.3% | 569,700 |
2016/04/04 | 15,260 | 15,730 | 15,180 | 15,370 | -25 | -0.2% | 531,500 |
2016/04/01 | 16,035 | 16,070 | 15,335 | 15,395 | -605 | -3.8% | 772,400 |
2016/03/31 | 16,400 | 16,555 | 16,000 | 16,000 | -180 | -1.1% | 667,100 |
2016/03/30 | 16,750 | 16,930 | 16,175 | 16,180 | -620 | -3.7% | 951,700 |
2016/03/29 | 16,945 | 16,960 | 16,560 | 16,800 | -265 | -1.6% | 808,800 |
2016/03/28 | 16,840 | 17,075 | 16,745 | 17,065 | +250 | +1.5% | 503,000 |
2016/03/25 | 16,725 | 17,070 | 16,660 | 16,815 | -40 | -0.2% | 525,400 |
2016/03/24 | 16,270 | 17,090 | 16,000 | 16,855 | +505 | +3.1% | 1,049,800 |
2016/03/23 | 16,685 | 16,790 | 16,245 | 16,350 | -165 | -1% | 1,135,200 |
2016/03/22 | 15,660 | 16,550 | 15,585 | 16,515 | +1,250 | +8.2% | 1,575,600 |
2016/03/18 | 15,540 | 15,560 | 15,110 | 15,265 | -55 | -0.4% | 898,700 |
2016/03/17 | 16,050 | 16,150 | 15,240 | 15,320 | -575 | -3.6% | 908,200 |
2016/03/16 | 15,800 | 16,035 | 15,750 | 15,895 | -15 | -0.1% | 443,300 |
2016/03/15 | 16,000 | 16,040 | 15,825 | 15,910 | +10 | +0.1% | 555,700 |
2016/03/14 | 16,090 | 16,095 | 15,870 | 15,900 | -215 | -1.3% | 642,700 |
2016/03/11 | 15,865 | 16,215 | 15,750 | 16,115 | +15 | +0.1% | 659,800 |
2016/03/10 | 16,005 | 16,175 | 15,820 | 16,100 | +310 | +2% | 624,700 |
2016/03/09 | 15,540 | 15,860 | 15,520 | 15,790 | -35 | -0.2% | 459,300 |
2016/03/08 | 15,600 | 15,980 | 15,430 | 15,825 | +20 | +0.1% | 717,700 |
2016/03/07 | 16,745 | 16,750 | 15,760 | 15,805 | -860 | -5.2% | 1,177,300 |
2016/03/04 | 16,640 | 16,710 | 16,490 | 16,665 | +65 | +0.4% | 477,600 |
2016/03/03 | 15,995 | 16,600 | 15,815 | 16,600 | +660 | +4.1% | 859,300 |
2016/03/02 | 15,890 | 16,080 | 15,475 | 15,940 | +550 | +3.6% | 943,800 |
2016/03/01 | 15,590 | 15,790 | 15,060 | 15,390 | -425 | -2.7% | 1,137,200 |
2016/02/29 | 15,245 | 16,350 | 15,110 | 15,815 | -155 | -1% | 1,688,200 |
2016/02/26 | 16,400 | 16,440 | 15,970 | 15,970 | -255 | -1.6% | 488,000 |
2016/02/25 | 16,085 | 16,340 | 16,060 | 16,225 | +135 | +0.8% | 483,300 |
2016/02/24 | 15,945 | 16,315 | 15,675 | 16,090 | -220 | -1.3% | 634,800 |
2016/02/23 | 16,670 | 16,770 | 16,280 | 16,310 | -185 | -1.1% | 652,900 |
2016/02/22 | 16,200 | 16,595 | 16,130 | 16,495 | +465 | +2.9% | 708,500 |
2016/02/19 | 16,385 | 16,400 | 15,880 | 16,030 | -510 | -3.1% | 580,400 |
2016/02/18 | 16,310 | 16,690 | 16,225 | 16,540 | +930 | +6% | 829,600 |
2016/02/17 | 15,935 | 16,290 | 15,295 | 15,610 | -310 | -1.9% | 926,000 |
2016/02/16 | 15,570 | 16,190 | 15,505 | 15,920 | +170 | +1.1% | 634,500 |
2016/02/15 | 15,350 | 15,860 | 15,110 | 15,750 | +1,400 | +9.8% | 902,800 |
2016/02/12 | 14,595 | 14,690 | 14,000 | 14,350 | -900 | -5.9% | 1,367,400 |
2016/02/10 | 15,760 | 16,075 | 14,985 | 15,250 | -585 | -3.7% | 1,037,800 |
2016/02/09 | 16,420 | 16,550 | 15,740 | 15,835 | -1,530 | -8.8% | 1,005,700 |
2101~
2150
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