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 |
---|---|---|---|---|---|---|---|
2010/11/18 | 21,890 | 22,070 | 21,760 | 22,030 | +150 | +0.7% | 10,200 |
2010/11/17 | 21,420 | 21,900 | 21,420 | 21,880 | +280 | +1.3% | 8,700 |
2010/11/16 | 21,780 | 21,900 | 21,560 | 21,600 | +150 | +0.7% | 11,900 |
2010/11/15 | 21,070 | 21,490 | 21,070 | 21,450 | +490 | +2.3% | 9,300 |
2010/11/12 | 21,160 | 21,300 | 20,960 | 20,960 | -120 | -0.6% | 10,100 |
2010/11/11 | 20,940 | 21,310 | 20,860 | 21,080 | +200 | +1% | 9,900 |
2010/11/10 | 20,580 | 20,880 | 20,530 | 20,880 | +310 | +1.5% | 6,700 |
2010/11/09 | 20,550 | 20,730 | 20,520 | 20,570 | -180 | -0.9% | 8,500 |
2010/11/08 | 21,050 | 21,050 | 20,680 | 20,750 | -20 | -0.1% | 9,700 |
2010/11/05 | 20,740 | 21,080 | 20,740 | 20,770 | +220 | +1.1% | 20,400 |
2010/11/04 | 20,460 | 20,730 | 20,460 | 20,550 | -10 | ±0% | 8,000 |
2010/11/02 | 20,600 | 20,600 | 20,420 | 20,560 | -110 | -0.5% | 5,800 |
2010/11/01 | 20,710 | 20,730 | 20,600 | 20,670 | -10 | ±0% | 5,200 |
2010/10/29 | 20,900 | 20,900 | 20,650 | 20,680 | -400 | -1.9% | 8,500 |
2010/10/28 | 21,460 | 21,490 | 21,080 | 21,080 | -370 | -1.7% | 36,800 |
2010/10/27 | 21,580 | 21,670 | 21,400 | 21,450 | -190 | -0.9% | 3,300 |
2010/10/26 | 21,570 | 21,710 | 21,400 | 21,640 | +270 | +1.3% | 7,500 |
2010/10/25 | 21,470 | 21,640 | 21,370 | 21,370 | -100 | -0.5% | 8,300 |
2010/10/22 | 21,400 | 21,500 | 21,310 | 21,470 | +110 | +0.5% | 5,700 |
2010/10/21 | 21,220 | 21,420 | 21,150 | 21,360 | +90 | +0.4% | 10,100 |
2010/10/20 | 21,180 | 21,340 | 20,970 | 21,270 | +150 | +0.7% | 6,800 |
2010/10/19 | 20,910 | 21,230 | 20,910 | 21,120 | +300 | +1.4% | 8,700 |
2010/10/18 | 20,750 | 20,940 | 20,470 | 20,820 | +20 | +0.1% | 7,800 |
2010/10/15 | 20,850 | 20,850 | 20,690 | 20,800 | -200 | -1% | 9,500 |
2010/10/14 | 20,560 | 21,030 | 20,540 | 21,000 | +450 | +2.2% | 20,700 |
2010/10/13 | 20,240 | 20,840 | 20,160 | 20,550 | -120 | -0.6% | 11,000 |
2010/10/12 | 20,990 | 21,050 | 20,660 | 20,670 | -290 | -1.4% | 11,300 |
2010/10/08 | 21,150 | 21,150 | 20,840 | 20,960 | -270 | -1.3% | 19,800 |
2010/10/07 | 21,320 | 21,330 | 21,080 | 21,230 | -260 | -1.2% | 11,400 |
2010/10/06 | 21,620 | 21,650 | 21,300 | 21,490 | +70 | +0.3% | 16,200 |
2010/10/05 | 21,120 | 21,430 | 21,120 | 21,420 | +290 | +1.4% | 21,900 |
2010/10/04 | 21,010 | 21,310 | 21,000 | 21,130 | +250 | +1.2% | 25,400 |
2010/10/01 | 20,990 | 21,030 | 20,370 | 20,880 | +60 | +0.3% | 52,500 |
2010/09/30 | 21,430 | 21,460 | 20,700 | 20,820 | -2,370 | -10.2% | 86,100 |
2010/09/29 | 24,220 | 24,980 | 23,140 | 23,190 | -700 | -2.9% | 54,000 |
2010/09/28 | 23,760 | 24,000 | 23,710 | 23,890 | +50 | +0.2% | 9,700 |
2010/09/27 | 23,930 | 24,000 | 23,640 | 23,840 | -310 | -1.3% | 25,800 |
2010/09/24 | 23,560 | 24,420 | 23,560 | 24,150 | +250 | +1% | 19,900 |
2010/09/22 | 23,670 | 24,100 | 23,550 | 23,900 | +250 | +1.1% | 8,700 |
2010/09/21 | 23,580 | 23,770 | 23,420 | 23,650 | +170 | +0.7% | 9,900 |
2010/09/17 | 23,870 | 23,870 | 23,480 | 23,480 | -130 | -0.6% | 18,700 |
2010/09/16 | 23,940 | 24,200 | 23,410 | 23,610 | -90 | -0.4% | 11,900 |
2010/09/15 | 23,070 | 24,040 | 22,950 | 23,700 | +490 | +2.1% | 19,500 |
2010/09/14 | 23,170 | 23,240 | 23,150 | 23,210 | +30 | +0.1% | 3,300 |
2010/09/13 | 23,240 | 23,300 | 23,160 | 23,180 | +10 | ±0% | 13,200 |
2010/09/10 | 23,170 | 23,240 | 23,040 | 23,170 | +240 | +1% | 128,300 |
2010/09/09 | 23,160 | 23,180 | 22,920 | 22,930 | -170 | -0.7% | 7,700 |
2010/09/08 | 23,090 | 23,110 | 22,830 | 23,100 | -270 | -1.2% | 7,700 |
2010/09/07 | 23,500 | 23,500 | 23,360 | 23,370 | -230 | -1% | 2,900 |
2010/09/06 | 23,500 | 23,660 | 23,430 | 23,600 | +200 | +0.9% | 4,300 |
3301~
3350
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 | 839,100円 | -19.3% | -38.3% | 1.54% | 32.57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 |
バンダイナム | 310,000円 | +2.8% | +14.2% | 0.71% | 25.04倍 | 2.90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 | 810,200円 | +3.4% | +4.6% | 0.99% | 40.70倍 | 7.15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 | 479,000円 | +2.1% | +1.3% | 1.34% | 12.63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 | 389,100円 | +2.5% | +6.9% | 1.23% | 21.94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