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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 8,722 | 8,757 | 8,576 | 8,739 | -16 | -0.2% | 2,983,700 |
| 2024/06/07 | 8,750 | 8,770 | 8,674 | 8,755 | -42 | -0.5% | 2,687,700 |
| 2024/06/06 | 8,830 | 8,944 | 8,787 | 8,797 | +45 | +0.5% | 3,031,900 |
| 2024/06/05 | 8,839 | 8,875 | 8,744 | 8,752 | -98 | -1.1% | 3,786,500 |
| 2024/06/04 | 8,662 | 8,884 | 8,624 | 8,850 | +179 | +2.1% | 4,179,700 |
| 2024/06/03 | 8,481 | 8,710 | 8,481 | 8,671 | +116 | +1.4% | 3,719,100 |
| 2024/05/31 | 8,461 | 8,631 | 8,448 | 8,555 | +197 | +2.4% | 10,945,800 |
| 2024/05/30 | 8,224 | 8,366 | 8,145 | 8,358 | +89 | +1.1% | 3,737,000 |
| 2024/05/29 | 8,198 | 8,312 | 8,195 | 8,269 | +77 | +0.9% | 2,453,800 |
| 2024/05/28 | 8,244 | 8,256 | 8,168 | 8,192 | -95 | -1.1% | 2,307,500 |
| 2024/05/27 | 8,234 | 8,287 | 8,187 | 8,287 | +35 | +0.4% | 1,864,200 |
| 2024/05/24 | 8,222 | 8,342 | 8,197 | 8,252 | -29 | -0.4% | 2,844,600 |
| 2024/05/23 | 8,393 | 8,398 | 8,252 | 8,281 | -70 | -0.8% | 2,962,200 |
| 2024/05/22 | 8,380 | 8,496 | 8,346 | 8,351 | -57 | -0.7% | 2,848,700 |
| 2024/05/21 | 8,426 | 8,487 | 8,380 | 8,408 | +17 | +0.2% | 2,169,400 |
| 2024/05/20 | 8,482 | 8,538 | 8,373 | 8,391 | -112 | -1.3% | 3,480,100 |
| 2024/05/17 | 8,501 | 8,542 | 8,426 | 8,503 | -97 | -1.1% | 3,995,300 |
| 2024/05/16 | 8,400 | 8,600 | 8,380 | 8,600 | +280 | +3.4% | 7,011,200 |
| 2024/05/15 | 8,360 | 8,418 | 8,290 | 8,320 | -115 | -1.4% | 4,130,400 |
| 2024/05/14 | 8,149 | 8,440 | 8,131 | 8,435 | +424 | +5.3% | 9,032,500 |
| 2024/05/13 | 7,870 | 8,030 | 7,856 | 8,011 | +162 | +2.1% | 4,532,500 |
| 2024/05/10 | 7,776 | 8,000 | 7,684 | 7,849 | +252 | +3.3% | 7,567,900 |
| 2024/05/09 | 7,407 | 7,654 | 7,380 | 7,597 | +260 | +3.5% | 7,462,200 |
| 2024/05/08 | 7,730 | 7,884 | 7,323 | 7,337 | -422 | -5.4% | 13,721,900 |
| 2024/05/07 | 7,725 | 7,833 | 7,704 | 7,759 | +184 | +2.4% | 5,892,100 |
| 2024/05/02 | 7,600 | 7,623 | 7,571 | 7,575 | -62 | -0.8% | 1,964,700 |
| 2024/05/01 | 7,720 | 7,742 | 7,616 | 7,637 | -83 | -1.1% | 2,738,400 |
| 2024/04/30 | 7,750 | 7,777 | 7,651 | 7,720 | +71 | +0.9% | 4,027,600 |
| 2024/04/26 | 7,540 | 7,652 | 7,501 | 7,649 | +243 | +3.3% | 4,702,800 |
| 2024/04/25 | 7,450 | 7,489 | 7,366 | 7,406 | -104 | -1.4% | 2,646,100 |
| 2024/04/24 | 7,506 | 7,549 | 7,466 | 7,510 | +12 | +0.2% | 2,438,500 |
| 2024/04/23 | 7,566 | 7,595 | 7,469 | 7,498 | -27 | -0.4% | 2,093,600 |
| 2024/04/22 | 7,487 | 7,548 | 7,445 | 7,525 | +70 | +0.9% | 2,692,100 |
| 2024/04/19 | 7,525 | 7,576 | 7,382 | 7,455 | -134 | -1.8% | 4,179,200 |
| 2024/04/18 | 7,600 | 7,655 | 7,533 | 7,589 | +4 | +0.1% | 2,772,000 |
| 2024/04/17 | 7,630 | 7,646 | 7,515 | 7,585 | +61 | +0.8% | 3,395,400 |
| 2024/04/16 | 7,580 | 7,590 | 7,511 | 7,524 | -144 | -1.9% | 3,649,400 |
| 2024/04/15 | 7,650 | 7,668 | 7,581 | 7,668 | -67 | -0.9% | 2,492,600 |
| 2024/04/12 | 7,840 | 7,840 | 7,722 | 7,735 | +12 | +0.2% | 2,445,900 |
| 2024/04/11 | 7,681 | 7,740 | 7,672 | 7,723 | -65 | -0.8% | 2,406,700 |
| 2024/04/10 | 7,851 | 7,868 | 7,786 | 7,788 | -94 | -1.2% | 2,216,200 |
| 2024/04/09 | 7,870 | 7,887 | 7,794 | 7,882 | +24 | +0.3% | 2,363,900 |
| 2024/04/08 | 7,800 | 7,871 | 7,772 | 7,858 | +117 | +1.5% | 2,592,300 |
| 2024/04/05 | 7,747 | 7,757 | 7,627 | 7,741 | -147 | -1.9% | 4,297,600 |
| 2024/04/04 | 7,889 | 7,964 | 7,843 | 7,888 | +82 | +1.1% | 4,343,900 |
| 2024/04/03 | 8,049 | 8,049 | 7,745 | 7,806 | -341 | -4.2% | 7,154,700 |
| 2024/04/02 | 8,180 | 8,227 | 8,124 | 8,147 | -63 | -0.8% | 3,245,200 |
| 2024/04/01 | 8,253 | 8,309 | 8,181 | 8,210 | +14 | +0.2% | 2,669,300 |
| 2024/03/29 | 8,269 | 8,290 | 8,192 | 8,196 | -63 | -0.8% | 3,619,400 |
| 2024/03/28 | 8,290 | 8,310 | 8,221 | 8,259 | -151 | -1.8% | 4,305,600 |
201～
250
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
