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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 5,152 | 5,181 | 5,136 | 5,148 | -79 | -1.5% | 5,040,700 |
| 2023/03/09 | 5,160 | 5,236 | 5,159 | 5,227 | +69 | +1.3% | 4,169,600 |
| 2023/03/08 | 5,130 | 5,183 | 5,121 | 5,158 | -19 | -0.4% | 3,768,500 |
| 2023/03/07 | 5,182 | 5,206 | 5,167 | 5,177 | -1 | ±0% | 3,147,900 |
| 2023/03/06 | 5,180 | 5,215 | 5,170 | 5,178 | +20 | +0.4% | 3,255,300 |
| 2023/03/03 | 5,101 | 5,165 | 5,093 | 5,158 | +22 | +0.4% | 4,696,500 |
| 2023/03/02 | 5,058 | 5,141 | 5,053 | 5,136 | +14 | +0.3% | 4,997,600 |
| 2023/03/01 | 5,097 | 5,126 | 5,041 | 5,122 | -2 | ±0% | 6,107,900 |
| 2023/02/28 | 5,145 | 5,187 | 5,124 | 5,124 | -74 | -1.4% | 6,918,600 |
| 2023/02/27 | 5,200 | 5,238 | 5,183 | 5,198 | -99 | -1.9% | 4,848,800 |
| 2023/02/24 | 5,291 | 5,313 | 5,252 | 5,297 | -15 | -0.3% | 4,381,800 |
| 2023/02/22 | 5,389 | 5,391 | 5,312 | 5,312 | -100 | -1.8% | 4,503,200 |
| 2023/02/21 | 5,470 | 5,480 | 5,412 | 5,412 | -52 | -1% | 3,638,900 |
| 2023/02/20 | 5,498 | 5,498 | 5,419 | 5,464 | +8 | +0.1% | 4,224,100 |
| 2023/02/17 | 5,488 | 5,499 | 5,425 | 5,456 | -42 | -0.8% | 4,440,300 |
| 2023/02/16 | 5,432 | 5,499 | 5,391 | 5,498 | +162 | +3% | 6,867,300 |
| 2023/02/15 | 5,370 | 5,374 | 5,305 | 5,336 | +8 | +0.2% | 4,432,200 |
| 2023/02/14 | 5,230 | 5,339 | 5,230 | 5,328 | +104 | +2% | 5,742,800 |
| 2023/02/13 | 5,246 | 5,257 | 5,212 | 5,224 | -83 | -1.6% | 7,001,000 |
| 2023/02/10 | 5,290 | 5,379 | 5,281 | 5,307 | +28 | +0.5% | 10,996,200 |
| 2023/02/09 | 5,192 | 5,292 | 5,171 | 5,279 | +78 | +1.5% | 14,233,000 |
| 2023/02/08 | 5,280 | 5,298 | 5,146 | 5,201 | -423 | -7.5% | 27,112,900 |
| 2023/02/07 | 5,590 | 5,644 | 5,567 | 5,624 | +3 | +0.1% | 4,215,900 |
| 2023/02/06 | 5,630 | 5,647 | 5,616 | 5,621 | -1 | ±0% | 3,580,900 |
| 2023/02/03 | 5,608 | 5,627 | 5,573 | 5,622 | +40 | +0.7% | 3,281,200 |
| 2023/02/02 | 5,596 | 5,616 | 5,571 | 5,582 | +2 | ±0% | 2,751,200 |
| 2023/02/01 | 5,590 | 5,623 | 5,580 | 5,580 | -45 | -0.8% | 2,409,900 |
| 2023/01/31 | 5,680 | 5,689 | 5,615 | 5,625 | +27 | +0.5% | 3,547,100 |
| 2023/01/30 | 5,595 | 5,622 | 5,567 | 5,598 | -32 | -0.6% | 3,956,900 |
| 2023/01/27 | 5,660 | 5,669 | 5,617 | 5,630 | -5 | -0.1% | 2,678,500 |
| 2023/01/26 | 5,602 | 5,660 | 5,602 | 5,635 | +61 | +1.1% | 3,524,000 |
| 2023/01/25 | 5,567 | 5,591 | 5,545 | 5,574 | +18 | +0.3% | 3,152,700 |
| 2023/01/24 | 5,578 | 5,613 | 5,555 | 5,556 | +21 | +0.4% | 3,889,900 |
| 2023/01/23 | 5,551 | 5,573 | 5,512 | 5,535 | +25 | +0.5% | 3,268,600 |
| 2023/01/20 | 5,522 | 5,582 | 5,495 | 5,510 | -25 | -0.5% | 3,791,600 |
| 2023/01/19 | 5,550 | 5,556 | 5,498 | 5,535 | -73 | -1.3% | 3,101,300 |
| 2023/01/18 | 5,520 | 5,627 | 5,493 | 5,608 | +118 | +2.1% | 5,079,100 |
| 2023/01/17 | 5,413 | 5,496 | 5,413 | 5,490 | +77 | +1.4% | 4,018,600 |
| 2023/01/16 | 5,385 | 5,470 | 5,361 | 5,413 | +16 | +0.3% | 4,215,300 |
| 2023/01/13 | 5,381 | 5,473 | 5,381 | 5,397 | -50 | -0.9% | 5,983,300 |
| 2023/01/12 | 5,469 | 5,488 | 5,436 | 5,447 | -100 | -1.8% | 7,380,700 |
| 2023/01/11 | 5,497 | 5,548 | 5,482 | 5,547 | +77 | +1.4% | 5,320,000 |
| 2023/01/10 | 5,483 | 5,565 | 5,470 | 5,470 | -13 | -0.2% | 5,620,700 |
| 2023/01/06 | 5,466 | 5,483 | 5,407 | 5,483 | -47 | -0.8% | 5,181,300 |
| 2023/01/05 | 5,517 | 5,603 | 5,496 | 5,530 | +43 | +0.8% | 4,229,200 |
| 2023/01/04 | 5,444 | 5,546 | 5,405 | 5,487 | -45 | -0.8% | 5,632,900 |
| 2022/12/30 | 5,595 | 5,627 | 5,530 | 5,532 | -76 | -1.4% | 4,709,000 |
| 2022/12/29 | 5,610 | 5,638 | 5,601 | 5,608 | -12 | -0.2% | 3,244,800 |
| 2022/12/28 | 5,606 | 5,620 | 5,588 | 5,620 | +14 | +0.2% | 2,827,400 |
| 2022/12/27 | 5,649 | 5,654 | 5,593 | 5,606 | -11 | -0.2% | 2,227,000 |
301～
350
件表示中 / 3467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 | 855,500円 | -19.3% | -38.3% | 1.51% | 33.20倍 | 3.83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 | 286,200円 | +2.8% | +14.2% | 0.77% | 23.11倍 | 2.68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 | 870,000円 | +3.4% | +4.6% | 0.92% | 43.70倍 | 7.68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 | 488,400円 | +2.1% | +1.3% | 1.31% | 12.88倍 | 0.99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 | 407,000円 | +2.5% | +6.9% | 1.18% | 22.95倍 | 0.90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
