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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 6,294 | 6,301 | 6,261 | 6,294 | +46 | +0.7% | 2,054,300 |
| 2023/08/14 | 6,250 | 6,311 | 6,225 | 6,248 | -3 | ±0% | 2,724,000 |
| 2023/08/10 | 6,166 | 6,255 | 6,139 | 6,251 | +106 | +1.7% | 3,577,600 |
| 2023/08/09 | 6,152 | 6,193 | 6,135 | 6,145 | -14 | -0.2% | 2,857,300 |
| 2023/08/08 | 6,236 | 6,277 | 6,153 | 6,159 | -73 | -1.2% | 3,817,800 |
| 2023/08/07 | 6,148 | 6,265 | 6,144 | 6,232 | +60 | +1% | 4,554,000 |
| 2023/08/04 | 6,230 | 6,250 | 6,114 | 6,172 | -185 | -2.9% | 9,943,800 |
| 2023/08/03 | 6,355 | 6,379 | 6,282 | 6,357 | +2 | ±0% | 4,110,800 |
| 2023/08/02 | 6,410 | 6,431 | 6,335 | 6,355 | -104 | -1.6% | 3,578,700 |
| 2023/08/01 | 6,451 | 6,468 | 6,365 | 6,459 | +9 | +0.1% | 3,219,100 |
| 2023/07/31 | 6,425 | 6,471 | 6,393 | 6,450 | +96 | +1.5% | 4,426,200 |
| 2023/07/28 | 6,295 | 6,380 | 6,247 | 6,354 | -22 | -0.3% | 4,523,900 |
| 2023/07/27 | 6,306 | 6,393 | 6,292 | 6,376 | +76 | +1.2% | 3,242,100 |
| 2023/07/26 | 6,385 | 6,394 | 6,300 | 6,300 | -143 | -2.2% | 4,083,600 |
| 2023/07/25 | 6,460 | 6,476 | 6,398 | 6,443 | -68 | -1% | 3,405,600 |
| 2023/07/24 | 6,498 | 6,539 | 6,480 | 6,511 | +93 | +1.4% | 3,414,300 |
| 2023/07/21 | 6,426 | 6,460 | 6,398 | 6,418 | -8 | -0.1% | 2,876,600 |
| 2023/07/20 | 6,419 | 6,472 | 6,390 | 6,426 | -7 | -0.1% | 2,981,900 |
| 2023/07/19 | 6,403 | 6,438 | 6,390 | 6,433 | +73 | +1.1% | 2,675,300 |
| 2023/07/18 | 6,350 | 6,399 | 6,339 | 6,360 | -29 | -0.5% | 2,531,200 |
| 2023/07/14 | 6,485 | 6,492 | 6,360 | 6,389 | -35 | -0.5% | 3,591,800 |
| 2023/07/13 | 6,350 | 6,433 | 6,305 | 6,424 | +124 | +2% | 3,366,300 |
| 2023/07/12 | 6,399 | 6,487 | 6,300 | 6,300 | +43 | +0.7% | 4,659,000 |
| 2023/07/11 | 6,355 | 6,359 | 6,223 | 6,257 | -48 | -0.8% | 3,540,600 |
| 2023/07/10 | 6,305 | 6,349 | 6,246 | 6,305 | -46 | -0.7% | 4,094,000 |
| 2023/07/07 | 6,359 | 6,412 | 6,334 | 6,351 | +37 | +0.6% | 4,955,200 |
| 2023/07/06 | 6,469 | 6,516 | 6,293 | 6,314 | -198 | -3% | 5,998,800 |
| 2023/07/05 | 6,530 | 6,556 | 6,484 | 6,512 | -7 | -0.1% | 3,116,800 |
| 2023/07/04 | 6,560 | 6,569 | 6,510 | 6,519 | -68 | -1% | 2,862,800 |
| 2023/07/03 | 6,589 | 6,608 | 6,545 | 6,587 | +45 | +0.7% | 3,174,900 |
| 2023/06/30 | 6,500 | 6,553 | 6,425 | 6,542 | -40 | -0.6% | 6,664,300 |
| 2023/06/29 | 6,571 | 6,640 | 6,557 | 6,582 | +62 | +1% | 5,521,700 |
| 2023/06/28 | 6,418 | 6,544 | 6,395 | 6,520 | +128 | +2% | 6,777,200 |
| 2023/06/27 | 6,300 | 6,396 | 6,232 | 6,392 | +103 | +1.6% | 5,804,500 |
| 2023/06/26 | 6,231 | 6,313 | 6,180 | 6,289 | +59 | +0.9% | 3,705,900 |
| 2023/06/23 | 6,380 | 6,384 | 6,182 | 6,230 | -88 | -1.4% | 4,439,800 |
| 2023/06/22 | 6,225 | 6,428 | 6,223 | 6,318 | +106 | +1.7% | 9,574,200 |
| 2023/06/21 | 6,241 | 6,246 | 6,184 | 6,212 | -30 | -0.5% | 3,028,700 |
| 2023/06/20 | 6,202 | 6,242 | 6,156 | 6,242 | +10 | +0.2% | 3,106,700 |
| 2023/06/19 | 6,250 | 6,259 | 6,169 | 6,232 | -34 | -0.5% | 3,490,000 |
| 2023/06/16 | 6,200 | 6,277 | 6,149 | 6,266 | +41 | +0.7% | 6,516,500 |
| 2023/06/15 | 6,200 | 6,357 | 6,197 | 6,225 | +68 | +1.1% | 7,487,200 |
| 2023/06/14 | 6,190 | 6,192 | 6,137 | 6,157 | -24 | -0.4% | 3,752,400 |
| 2023/06/13 | 6,159 | 6,194 | 6,127 | 6,181 | +55 | +0.9% | 3,726,900 |
| 2023/06/12 | 6,130 | 6,159 | 6,105 | 6,126 | +28 | +0.5% | 3,741,800 |
| 2023/06/09 | 6,040 | 6,112 | 6,010 | 6,098 | +115 | +1.9% | 6,745,800 |
| 2023/06/08 | 6,049 | 6,084 | 5,938 | 5,983 | -70 | -1.2% | 4,198,200 |
| 2023/06/07 | 6,118 | 6,128 | 6,003 | 6,053 | -67 | -1.1% | 5,335,600 |
| 2023/06/06 | 6,068 | 6,120 | 6,039 | 6,120 | +37 | +0.6% | 3,507,900 |
| 2023/06/05 | 6,100 | 6,124 | 6,033 | 6,083 | +33 | +0.5% | 4,309,800 |
401～
450
件表示中 / 3673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 | 997,700円 | -28.8% | -45.6% | 1.16% | 43.02倍 | 4.58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 | 475,200円 | +17.1% | +79.5% | 1.49% | 24.03倍 | 4.08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 | 277,200円 | +15.0% | +24.2% | 0.94% | 25.35倍 | 8.48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 |
| ＴＯＰＰＡＮＨＤ | 381,700円 | +2.5% | +6.9% | 1.26% | 13.80倍 | 0.79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 |
| 大日印 | 203,800円 | +2.1% | +11.4% | 1.86% | 8.70倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
