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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/07 | 6,910 | 6,982 | 6,856 | 6,862 | -13 | -0.2% | 3,300,800 |
| 2023/12/06 | 6,803 | 6,893 | 6,777 | 6,875 | +62 | +0.9% | 2,862,800 |
| 2023/12/05 | 6,809 | 6,867 | 6,775 | 6,813 | -1 | ±0% | 2,490,000 |
| 2023/12/04 | 6,882 | 6,899 | 6,786 | 6,814 | -95 | -1.4% | 2,692,800 |
| 2023/12/01 | 6,917 | 6,928 | 6,846 | 6,909 | -3 | ±0% | 3,156,700 |
| 2023/11/30 | 6,826 | 6,916 | 6,810 | 6,912 | +86 | +1.3% | 4,681,800 |
| 2023/11/29 | 6,845 | 6,850 | 6,798 | 6,826 | +2 | ±0% | 2,398,700 |
| 2023/11/28 | 6,895 | 6,900 | 6,796 | 6,824 | -35 | -0.5% | 2,675,900 |
| 2023/11/27 | 6,900 | 6,984 | 6,846 | 6,859 | +5 | +0.1% | 3,484,800 |
| 2023/11/24 | 6,960 | 6,966 | 6,854 | 6,854 | -66 | -1% | 3,170,100 |
| 2023/11/22 | 6,870 | 6,938 | 6,835 | 6,920 | +74 | +1.1% | 2,770,200 |
| 2023/11/21 | 6,849 | 6,865 | 6,797 | 6,846 | +46 | +0.7% | 2,655,600 |
| 2023/11/20 | 6,910 | 6,920 | 6,783 | 6,800 | -146 | -2.1% | 4,329,100 |
| 2023/11/17 | 7,040 | 7,045 | 6,912 | 6,946 | -107 | -1.5% | 3,738,200 |
| 2023/11/16 | 6,974 | 7,065 | 6,966 | 7,053 | +59 | +0.8% | 3,370,000 |
201～
250
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
