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 |
---|---|---|---|---|---|---|---|
2011/02/03 | 23,210 | 23,250 | 22,710 | 22,850 | -110 | -0.5% | 12,400 |
2011/02/02 | 22,960 | 23,060 | 22,010 | 22,960 | +450 | +2% | 25,900 |
2011/02/01 | 22,460 | 22,750 | 22,420 | 22,510 | +240 | +1.1% | 19,300 |
2011/01/31 | 22,000 | 22,440 | 21,720 | 22,270 | +140 | +0.6% | 47,000 |
2011/01/28 | 22,660 | 22,880 | 22,110 | 22,130 | -440 | -1.9% | 29,300 |
2011/01/27 | 22,310 | 22,710 | 22,310 | 22,570 | +250 | +1.1% | 20,600 |
2011/01/26 | 22,640 | 22,640 | 22,320 | 22,320 | -370 | -1.6% | 14,500 |
2011/01/25 | 22,650 | 22,980 | 22,610 | 22,690 | +90 | +0.4% | 33,000 |
2011/01/24 | 22,580 | 22,610 | 22,140 | 22,600 | +20 | +0.1% | 25,300 |
2011/01/21 | 22,900 | 22,900 | 22,420 | 22,580 | -500 | -2.2% | 52,200 |
2011/01/20 | 24,110 | 24,110 | 23,050 | 23,080 | -990 | -4.1% | 92,400 |
2011/01/19 | 24,250 | 24,310 | 24,040 | 24,070 | -20 | -0.1% | 15,500 |
2011/01/18 | 24,210 | 24,210 | 23,970 | 24,090 | -70 | -0.3% | 11,900 |
2011/01/17 | 23,890 | 24,260 | 23,890 | 24,160 | +300 | +1.3% | 21,200 |
2011/01/14 | 24,000 | 24,070 | 23,800 | 23,860 | -140 | -0.6% | 30,800 |
2011/01/13 | 23,810 | 24,030 | 23,690 | 24,000 | +360 | +1.5% | 19,900 |
2011/01/12 | 24,040 | 24,140 | 23,640 | 23,640 | -360 | -1.5% | 36,100 |
2011/01/11 | 23,810 | 24,220 | 23,750 | 24,000 | +420 | +1.8% | 27,300 |
2011/01/07 | 23,630 | 23,740 | 23,520 | 23,580 | +130 | +0.6% | 16,900 |
2011/01/06 | 23,180 | 23,530 | 23,170 | 23,450 | +600 | +2.6% | 28,600 |
2011/01/05 | 23,010 | 23,320 | 22,630 | 22,850 | -490 | -2.1% | 45,000 |
2011/01/04 | 24,000 | 24,000 | 23,330 | 23,340 | -480 | -2% | 26,200 |
2010/12/30 | 24,290 | 24,290 | 23,800 | 23,820 | -620 | -2.5% | 16,900 |
2010/12/29 | 24,320 | 24,500 | 24,080 | 24,440 | +130 | +0.5% | 15,500 |
2010/12/28 | 24,480 | 24,480 | 24,290 | 24,310 | -170 | -0.7% | 7,900 |
2010/12/27 | 24,540 | 24,640 | 24,480 | 24,480 | +10 | ±0% | 6,800 |
2010/12/24 | 24,360 | 24,630 | 24,340 | 24,470 | +30 | +0.1% | 10,600 |
2010/12/22 | 24,240 | 24,640 | 24,230 | 24,440 | +240 | +1% | 28,300 |
2010/12/21 | 23,770 | 24,250 | 23,750 | 24,200 | +490 | +2.1% | 32,900 |
2010/12/20 | 23,760 | 23,810 | 23,500 | 23,710 | +20 | +0.1% | 19,700 |
2010/12/17 | 23,800 | 23,830 | 23,660 | 23,690 | -120 | -0.5% | 24,800 |
2010/12/16 | 23,890 | 23,910 | 23,780 | 23,810 | -100 | -0.4% | 7,100 |
2010/12/15 | 23,880 | 23,950 | 23,790 | 23,910 | +110 | +0.5% | 12,400 |
2010/12/14 | 23,850 | 23,880 | 23,750 | 23,800 | -100 | -0.4% | 17,400 |
2010/12/13 | 23,530 | 23,900 | 23,460 | 23,900 | +130 | +0.5% | 19,300 |
2010/12/10 | 24,000 | 24,140 | 23,650 | 23,770 | -50 | -0.2% | 208,200 |
2010/12/09 | 23,640 | 23,850 | 23,530 | 23,820 | +220 | +0.9% | 20,900 |
2010/12/08 | 23,640 | 23,660 | 23,310 | 23,600 | +260 | +1.1% | 37,100 |
2010/12/07 | 23,770 | 23,860 | 23,270 | 23,340 | -400 | -1.7% | 23,100 |
2010/12/06 | 23,250 | 23,820 | 23,240 | 23,740 | +420 | +1.8% | 30,700 |
2010/12/03 | 23,400 | 23,550 | 23,100 | 23,320 | -90 | -0.4% | 19,600 |
2010/12/02 | 23,580 | 23,700 | 23,370 | 23,410 | +150 | +0.6% | 15,200 |
2010/12/01 | 22,790 | 23,350 | 22,710 | 23,260 | +380 | +1.7% | 25,600 |
2010/11/30 | 22,200 | 22,920 | 22,150 | 22,880 | +920 | +4.2% | 47,700 |
2010/11/29 | 21,520 | 22,050 | 21,500 | 21,960 | +520 | +2.4% | 14,200 |
2010/11/26 | 21,610 | 21,710 | 21,430 | 21,440 | -260 | -1.2% | 9,700 |
2010/11/25 | 21,750 | 21,780 | 21,590 | 21,700 | +180 | +0.8% | 11,400 |
2010/11/24 | 21,500 | 21,680 | 21,450 | 21,520 | -460 | -2.1% | 14,300 |
2010/11/22 | 22,190 | 22,190 | 21,910 | 21,980 | +80 | +0.4% | 7,400 |
2010/11/19 | 22,290 | 22,290 | 21,850 | 21,900 | -130 | -0.6% | 13,400 |
3251~
3300
件表示中 / 3457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 | 844,300円 | -19.3% | -38.3% | 1.53% | 32.77倍 | 3.77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 | 311,800円 | +2.8% | +14.2% | 0.71% | 25.18倍 | 2.92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 | 807,400円 | +3.4% | +4.6% | 0.99% | 40.56倍 | 7.12倍 |
|
ランニングを核とするスポーツシューズ大手。柱は日欧米、アジア圏も拡大中。海外売上約8割 |
大日印 | 480,200円 | +2.1% | +1.3% | 1.33% | 12.66倍 | 0.97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 | 391,600円 | +2.5% | +6.9% | 1.23% | 22.08倍 | 0.87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