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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/06/02 | 5,980 | 6,085 | 5,977 | 6,050 | +96 | +1.6% | 5,926,600 |
| 2023/06/01 | 5,917 | 5,975 | 5,901 | 5,954 | +18 | +0.3% | 4,029,800 |
| 2023/05/31 | 6,006 | 6,013 | 5,895 | 5,936 | -54 | -0.9% | 13,218,800 |
| 2023/05/30 | 5,892 | 6,015 | 5,890 | 5,990 | +81 | +1.4% | 4,847,400 |
| 2023/05/29 | 5,967 | 5,976 | 5,882 | 5,909 | -34 | -0.6% | 5,562,300 |
| 2023/05/26 | 5,920 | 5,977 | 5,910 | 5,943 | +67 | +1.1% | 4,494,900 |
| 2023/05/25 | 5,891 | 5,917 | 5,854 | 5,876 | -54 | -0.9% | 4,434,600 |
| 2023/05/24 | 5,950 | 5,972 | 5,881 | 5,930 | -58 | -1% | 4,220,900 |
| 2023/05/23 | 6,060 | 6,107 | 5,934 | 5,988 | -72 | -1.2% | 7,209,500 |
| 2023/05/22 | 5,999 | 6,060 | 5,989 | 6,060 | +83 | +1.4% | 5,098,500 |
| 2023/05/19 | 6,074 | 6,082 | 5,968 | 5,977 | -66 | -1.1% | 6,094,600 |
| 2023/05/18 | 6,048 | 6,063 | 5,998 | 6,043 | +118 | +2% | 8,556,600 |
| 2023/05/17 | 5,880 | 5,966 | 5,861 | 5,925 | +78 | +1.3% | 7,467,500 |
| 2023/05/16 | 5,825 | 5,870 | 5,796 | 5,847 | +47 | +0.8% | 6,054,900 |
| 2023/05/15 | 5,800 | 5,808 | 5,728 | 5,800 | +42 | +0.7% | 5,628,700 |
201～
250
件表示中 / 3458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% | 32.56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 | 0.98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
