バンドー化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,775 | 1,787 | 1,768 | 1,781 | -6 | -0.3% | 22,000 |
| 2024/04/30 | 1,756 | 1,789 | 1,748 | 1,787 | +45 | +2.6% | 27,400 |
| 2024/04/26 | 1,742 | 1,750 | 1,721 | 1,742 | ±0 | ±0% | 41,800 |
| 2024/04/25 | 1,783 | 1,783 | 1,742 | 1,742 | -44 | -2.5% | 56,500 |
| 2024/04/24 | 1,780 | 1,793 | 1,760 | 1,786 | +31 | +1.8% | 44,400 |
| 2024/04/23 | 1,771 | 1,778 | 1,751 | 1,755 | -9 | -0.5% | 23,100 |
| 2024/04/22 | 1,760 | 1,781 | 1,741 | 1,764 | +39 | +2.3% | 46,100 |
| 2024/04/19 | 1,756 | 1,759 | 1,700 | 1,725 | -39 | -2.2% | 94,500 |
| 2024/04/18 | 1,746 | 1,768 | 1,728 | 1,764 | +23 | +1.3% | 45,700 |
| 2024/04/17 | 1,760 | 1,765 | 1,727 | 1,741 | -15 | -0.9% | 58,800 |
| 2024/04/16 | 1,805 | 1,805 | 1,752 | 1,756 | -64 | -3.5% | 77,800 |
| 2024/04/15 | 1,818 | 1,824 | 1,810 | 1,820 | -17 | -0.9% | 29,100 |
| 2024/04/12 | 1,849 | 1,855 | 1,822 | 1,837 | +1 | +0.1% | 45,200 |
| 2024/04/11 | 1,820 | 1,843 | 1,810 | 1,836 | +15 | +0.8% | 31,100 |
| 2024/04/10 | 1,844 | 1,848 | 1,821 | 1,821 | -22 | -1.2% | 38,700 |
| 2024/04/09 | 1,846 | 1,850 | 1,835 | 1,843 | -3 | -0.2% | 26,300 |
| 2024/04/08 | 1,860 | 1,876 | 1,831 | 1,846 | -14 | -0.8% | 49,500 |
| 2024/04/05 | 1,856 | 1,888 | 1,847 | 1,860 | -32 | -1.7% | 45,600 |
| 2024/04/04 | 1,895 | 1,910 | 1,863 | 1,892 | +31 | +1.7% | 61,200 |
| 2024/04/03 | 1,835 | 1,873 | 1,830 | 1,861 | +17 | +0.9% | 54,000 |
| 2024/04/02 | 1,860 | 1,870 | 1,840 | 1,844 | -5 | -0.3% | 48,100 |
| 2024/04/01 | 1,880 | 1,885 | 1,843 | 1,849 | -41 | -2.2% | 65,600 |
| 2024/03/29 | 1,900 | 1,910 | 1,861 | 1,890 | +17 | +0.9% | 52,100 |
| 2024/03/28 | 1,860 | 1,900 | 1,857 | 1,873 | -44 | -2.3% | 66,400 |
| 2024/03/27 | 1,904 | 1,940 | 1,898 | 1,917 | +22 | +1.2% | 110,500 |
| 2024/03/26 | 1,861 | 1,903 | 1,854 | 1,895 | +24 | +1.3% | 52,300 |
| 2024/03/25 | 1,925 | 1,926 | 1,871 | 1,871 | -61 | -3.2% | 78,000 |
| 2024/03/22 | 1,939 | 1,944 | 1,921 | 1,932 | +11 | +0.6% | 42,400 |
| 2024/03/21 | 1,931 | 1,945 | 1,900 | 1,921 | +17 | +0.9% | 97,800 |
| 2024/03/19 | 1,870 | 1,911 | 1,864 | 1,904 | +29 | +1.5% | 61,800 |
| 2024/03/18 | 1,887 | 1,887 | 1,866 | 1,875 | +18 | +1% | 51,100 |
| 2024/03/15 | 1,821 | 1,860 | 1,821 | 1,857 | +37 | +2% | 117,400 |
| 2024/03/14 | 1,800 | 1,826 | 1,787 | 1,820 | +31 | +1.7% | 50,700 |
| 2024/03/13 | 1,813 | 1,824 | 1,772 | 1,789 | +4 | +0.2% | 46,500 |
| 2024/03/12 | 1,777 | 1,799 | 1,739 | 1,785 | +4 | +0.2% | 60,500 |
| 2024/03/11 | 1,853 | 1,853 | 1,761 | 1,781 | -63 | -3.4% | 89,600 |
| 2024/03/08 | 1,757 | 1,844 | 1,757 | 1,844 | +67 | +3.8% | 137,000 |
| 2024/03/07 | 1,777 | 1,793 | 1,752 | 1,777 | +10 | +0.6% | 85,400 |
| 2024/03/06 | 1,742 | 1,775 | 1,739 | 1,767 | +15 | +0.9% | 76,700 |
| 2024/03/05 | 1,715 | 1,752 | 1,708 | 1,752 | +32 | +1.9% | 46,400 |
| 2024/03/04 | 1,722 | 1,742 | 1,697 | 1,720 | -2 | -0.1% | 123,000 |
| 2024/03/01 | 1,723 | 1,730 | 1,709 | 1,722 | +13 | +0.8% | 55,000 |
| 2024/02/29 | 1,702 | 1,728 | 1,702 | 1,709 | +7 | +0.4% | 47,000 |
| 2024/02/28 | 1,722 | 1,729 | 1,701 | 1,702 | -20 | -1.2% | 60,600 |
| 2024/02/27 | 1,733 | 1,752 | 1,714 | 1,722 | -9 | -0.5% | 75,700 |
| 2024/02/26 | 1,723 | 1,739 | 1,721 | 1,731 | +3 | +0.2% | 51,200 |
| 2024/02/22 | 1,728 | 1,739 | 1,717 | 1,728 | ±0 | ±0% | 49,600 |
| 2024/02/21 | 1,725 | 1,733 | 1,711 | 1,728 | +3 | +0.2% | 36,600 |
| 2024/02/20 | 1,731 | 1,736 | 1,720 | 1,725 | +8 | +0.5% | 46,300 |
| 2024/02/19 | 1,696 | 1,724 | 1,696 | 1,717 | +18 | +1.1% | 50,900 |
1～
50
件表示中 / 3447件
類似銘柄と比較する
現在ご覧いただいている「バンドー」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 |
|---|---|---|---|---|---|---|---|---|
| バンドー | 178,100円 | +1.3% | +11.2% | 3.82% | 12.13倍 | 0.91倍 |
|
Ｖベルト国産化先駆。自動車用で高シェア。ＯＡ用精密部品・化成品も展開。医療関連にも注力 |
| ニッタ | 402,000円 | +1.1% | -7.0% | 2.99% | 11.21倍 | 0.82倍 |
|
伝動用ベルト草分け、ホースと２本柱。半導体消耗品と自動車用ベルトの合弁持分２社貢献大 |
| オカモト | 489,500円 | +7.0% | +30.0% | 2.76% | 12.26倍 | 1.02倍 |
|
プラスチックフィルムと建装、産業資材が主。コンドームや靴、自動車内装材等と多角展開 |
| ニチリン | 393,500円 | +1.9% | -9.9% | 3.81% | 9.99倍 | 1.03倍 |
|
独立系自動車ホース大手。２輪車ブレーキホース高シェア。ホンダ主体。熱交換器（ＩＨＸ）も |
| 西川ゴム | 199,900円 | +20.2% | +211.4% | 2.00% | 11.02倍 | 0.48倍 |
|
自動車部品の独立系メーカー。一般産業資材も。すべての国内自動車メーカーにシール製品納入 |
市場注目の銘柄
チャート関連のコラム
