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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 7,110 | 7,111 | 6,993 | 7,008 | -6 | -0.1% | 3,366,500 |
| 2023/11/13 | 6,998 | 7,081 | 6,943 | 7,014 | +153 | +2.2% | 6,177,500 |
| 2023/11/10 | 7,110 | 7,111 | 6,860 | 6,861 | -290 | -4.1% | 7,394,600 |
| 2023/11/09 | 6,874 | 7,160 | 6,840 | 7,151 | +377 | +5.6% | 12,503,700 |
| 2023/11/08 | 6,600 | 6,833 | 6,531 | 6,774 | +389 | +6.1% | 15,154,600 |
| 2023/11/07 | 6,410 | 6,448 | 6,365 | 6,385 | -47 | -0.7% | 3,759,300 |
| 2023/11/06 | 6,360 | 6,433 | 6,295 | 6,432 | +75 | +1.2% | 5,982,900 |
| 2023/11/02 | 6,365 | 6,419 | 6,323 | 6,357 | +47 | +0.7% | 3,427,400 |
| 2023/11/01 | 6,343 | 6,377 | 6,291 | 6,310 | +89 | +1.4% | 3,958,700 |
| 2023/10/31 | 6,171 | 6,235 | 6,116 | 6,221 | +104 | +1.7% | 4,255,100 |
| 2023/10/30 | 6,190 | 6,191 | 6,101 | 6,117 | -104 | -1.7% | 2,919,500 |
| 2023/10/27 | 6,168 | 6,224 | 6,130 | 6,221 | +105 | +1.7% | 3,476,300 |
| 2023/10/26 | 6,142 | 6,160 | 6,105 | 6,116 | -64 | -1% | 2,716,200 |
| 2023/10/25 | 6,125 | 6,188 | 6,111 | 6,180 | +99 | +1.6% | 3,262,800 |
| 2023/10/24 | 6,087 | 6,096 | 6,003 | 6,081 | +14 | +0.2% | 2,823,900 |
| 2023/10/23 | 6,038 | 6,088 | 6,017 | 6,067 | -34 | -0.6% | 2,755,000 |
| 2023/10/20 | 6,079 | 6,126 | 6,036 | 6,101 | +9 | +0.1% | 2,441,200 |
| 2023/10/19 | 6,062 | 6,194 | 6,056 | 6,092 | -18 | -0.3% | 3,067,300 |
| 2023/10/18 | 6,123 | 6,154 | 6,072 | 6,110 | -13 | -0.2% | 2,810,200 |
| 2023/10/17 | 6,201 | 6,228 | 6,105 | 6,123 | -77 | -1.2% | 3,758,300 |
| 2023/10/16 | 6,168 | 6,235 | 6,153 | 6,200 | +4 | +0.1% | 2,729,200 |
| 2023/10/13 | 6,300 | 6,300 | 6,157 | 6,196 | -154 | -2.4% | 4,583,000 |
| 2023/10/12 | 6,327 | 6,384 | 6,301 | 6,350 | +41 | +0.6% | 3,570,900 |
| 2023/10/11 | 6,292 | 6,336 | 6,253 | 6,309 | -2 | ±0% | 3,177,000 |
| 2023/10/10 | 6,245 | 6,315 | 6,194 | 6,311 | +66 | +1.1% | 3,263,300 |
| 2023/10/06 | 6,201 | 6,317 | 6,172 | 6,245 | +25 | +0.4% | 4,583,100 |
| 2023/10/05 | 6,148 | 6,223 | 6,105 | 6,220 | +112 | +1.8% | 4,055,500 |
| 2023/10/04 | 6,070 | 6,124 | 6,053 | 6,108 | -52 | -0.8% | 4,518,500 |
| 2023/10/03 | 6,118 | 6,208 | 6,098 | 6,160 | +30 | +0.5% | 4,800,700 |
| 2023/10/02 | 6,277 | 6,285 | 6,095 | 6,130 | -100 | -1.6% | 5,289,300 |
| 2023/09/29 | 6,156 | 6,241 | 6,155 | 6,230 | +78 | +1.3% | 5,586,300 |
| 2023/09/28 | 6,164 | 6,229 | 6,119 | 6,152 | -73 | -1.2% | 4,392,900 |
| 2023/09/27 | 6,226 | 6,253 | 6,169 | 6,225 | -35 | -0.6% | 4,207,800 |
| 2023/09/26 | 6,225 | 6,279 | 6,185 | 6,260 | +36 | +0.6% | 3,333,100 |
| 2023/09/25 | 6,154 | 6,234 | 6,152 | 6,224 | +73 | +1.2% | 2,616,300 |
| 2023/09/22 | 6,112 | 6,176 | 6,102 | 6,151 | -2 | ±0% | 3,391,400 |
| 2023/09/21 | 6,235 | 6,273 | 6,144 | 6,153 | -113 | -1.8% | 3,690,000 |
| 2023/09/20 | 6,455 | 6,471 | 6,251 | 6,266 | -185 | -2.9% | 5,499,000 |
| 2023/09/19 | 6,363 | 6,451 | 6,333 | 6,451 | +113 | +1.8% | 4,783,300 |
| 2023/09/15 | 6,342 | 6,369 | 6,313 | 6,338 | -16 | -0.3% | 5,106,600 |
| 2023/09/14 | 6,364 | 6,407 | 6,307 | 6,354 | +45 | +0.7% | 3,746,400 |
| 2023/09/13 | 6,369 | 6,394 | 6,296 | 6,309 | -60 | -0.9% | 3,135,800 |
| 2023/09/12 | 6,395 | 6,413 | 6,316 | 6,369 | -1 | ±0% | 2,429,800 |
| 2023/09/11 | 6,410 | 6,451 | 6,336 | 6,370 | +12 | +0.2% | 3,758,900 |
| 2023/09/08 | 6,368 | 6,419 | 6,314 | 6,358 | -10 | -0.2% | 5,422,100 |
| 2023/09/07 | 6,331 | 6,368 | 6,309 | 6,368 | +45 | +0.7% | 2,711,300 |
| 2023/09/06 | 6,300 | 6,362 | 6,295 | 6,323 | +49 | +0.8% | 2,848,000 |
| 2023/09/05 | 6,296 | 6,318 | 6,240 | 6,274 | +7 | +0.1% | 2,700,400 |
| 2023/09/04 | 6,292 | 6,302 | 6,246 | 6,267 | -1 | ±0% | 2,680,900 |
| 2023/09/01 | 6,260 | 6,303 | 6,235 | 6,268 | +1 | ±0% | 2,971,400 |
251～
300
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
