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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,495 | 1,495 | 1,475 | 1,481 | -9 | -0.6% | 21,400 |
| 2025/04/30 | 1,505 | 1,505 | 1,482 | 1,490 | -7 | -0.5% | 27,200 |
| 2025/04/28 | 1,499 | 1,507 | 1,488 | 1,497 | -6 | -0.4% | 24,700 |
| 2025/04/25 | 1,495 | 1,504 | 1,490 | 1,503 | +17 | +1.1% | 16,900 |
| 2025/04/24 | 1,507 | 1,507 | 1,479 | 1,486 | -8 | -0.5% | 20,800 |
| 2025/04/23 | 1,496 | 1,509 | 1,486 | 1,494 | +14 | +0.9% | 33,500 |
| 2025/04/22 | 1,470 | 1,483 | 1,465 | 1,480 | +8 | +0.5% | 17,300 |
| 2025/04/21 | 1,490 | 1,495 | 1,467 | 1,472 | -17 | -1.1% | 18,300 |
| 2025/04/18 | 1,466 | 1,489 | 1,466 | 1,489 | +36 | +2.5% | 33,600 |
| 2025/04/17 | 1,456 | 1,465 | 1,446 | 1,453 | +1 | +0.1% | 13,800 |
| 2025/04/16 | 1,466 | 1,468 | 1,451 | 1,452 | -4 | -0.3% | 16,600 |
| 2025/04/15 | 1,459 | 1,467 | 1,446 | 1,456 | +19 | +1.3% | 38,200 |
| 2025/04/14 | 1,451 | 1,458 | 1,435 | 1,437 | -1 | -0.1% | 36,300 |
| 2025/04/11 | 1,417 | 1,448 | 1,383 | 1,438 | -23 | -1.6% | 43,100 |
| 2025/04/10 | 1,505 | 1,515 | 1,461 | 1,461 | +76 | +5.5% | 44,400 |
| 2025/04/09 | 1,400 | 1,411 | 1,366 | 1,385 | -45 | -3.1% | 60,600 |
| 2025/04/08 | 1,424 | 1,475 | 1,417 | 1,430 | +66 | +4.8% | 53,300 |
| 2025/04/07 | 1,350 | 1,389 | 1,317 | 1,364 | -99 | -6.8% | 57,900 |
| 2025/04/04 | 1,526 | 1,528 | 1,440 | 1,463 | -103 | -6.6% | 75,100 |
| 2025/04/03 | 1,580 | 1,586 | 1,552 | 1,566 | -54 | -3.3% | 49,100 |
| 2025/04/02 | 1,659 | 1,659 | 1,620 | 1,620 | -25 | -1.5% | 25,900 |
| 2025/04/01 | 1,653 | 1,671 | 1,645 | 1,645 | -3 | -0.2% | 25,000 |
| 2025/03/31 | 1,691 | 1,691 | 1,644 | 1,648 | -62 | -3.6% | 47,500 |
| 2025/03/28 | 1,712 | 1,749 | 1,702 | 1,710 | -69 | -3.9% | 57,600 |
| 2025/03/27 | 1,770 | 1,779 | 1,760 | 1,779 | +10 | +0.6% | 51,700 |
| 2025/03/26 | 1,759 | 1,783 | 1,753 | 1,769 | +10 | +0.6% | 50,200 |
| 2025/03/25 | 1,759 | 1,768 | 1,751 | 1,759 | ±0 | ±0% | 14,900 |
| 2025/03/24 | 1,783 | 1,784 | 1,756 | 1,759 | -16 | -0.9% | 22,700 |
| 2025/03/21 | 1,784 | 1,788 | 1,774 | 1,775 | -9 | -0.5% | 44,200 |
| 2025/03/19 | 1,764 | 1,784 | 1,764 | 1,784 | +20 | +1.1% | 19,800 |
| 2025/03/18 | 1,765 | 1,781 | 1,754 | 1,764 | +9 | +0.5% | 60,500 |
| 2025/03/17 | 1,758 | 1,766 | 1,752 | 1,755 | +15 | +0.9% | 23,800 |
| 2025/03/14 | 1,746 | 1,757 | 1,738 | 1,740 | -22 | -1.2% | 42,900 |
| 2025/03/13 | 1,758 | 1,770 | 1,745 | 1,762 | +4 | +0.2% | 38,400 |
| 2025/03/12 | 1,736 | 1,765 | 1,736 | 1,758 | +8 | +0.5% | 26,800 |
| 2025/03/11 | 1,720 | 1,757 | 1,699 | 1,750 | +12 | +0.7% | 44,500 |
| 2025/03/10 | 1,762 | 1,763 | 1,738 | 1,738 | -10 | -0.6% | 18,200 |
| 2025/03/07 | 1,756 | 1,767 | 1,715 | 1,748 | -19 | -1.1% | 39,600 |
| 2025/03/06 | 1,789 | 1,800 | 1,765 | 1,767 | -8 | -0.5% | 30,300 |
| 2025/03/05 | 1,753 | 1,793 | 1,753 | 1,775 | +32 | +1.8% | 54,300 |
| 2025/03/04 | 1,748 | 1,750 | 1,726 | 1,743 | ±0 | ±0% | 27,700 |
| 2025/03/03 | 1,738 | 1,747 | 1,729 | 1,743 | +27 | +1.6% | 42,800 |
| 2025/02/28 | 1,728 | 1,740 | 1,713 | 1,716 | -17 | -1% | 37,500 |
| 2025/02/27 | 1,695 | 1,733 | 1,695 | 1,733 | +42 | +2.5% | 28,400 |
| 2025/02/26 | 1,690 | 1,698 | 1,661 | 1,691 | +1 | +0.1% | 43,000 |
| 2025/02/25 | 1,664 | 1,690 | 1,655 | 1,690 | ±0 | ±0% | 33,900 |
| 2025/02/21 | 1,704 | 1,704 | 1,668 | 1,690 | -31 | -1.8% | 67,500 |
| 2025/02/20 | 1,754 | 1,754 | 1,721 | 1,721 | -34 | -1.9% | 37,100 |
| 2025/02/19 | 1,772 | 1,776 | 1,755 | 1,755 | -16 | -0.9% | 27,300 |
| 2025/02/18 | 1,759 | 1,771 | 1,750 | 1,771 | +20 | +1.1% | 26,500 |
1～
50
件表示中 / 3691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 | 148,100円 | +1.6% | -13.6% | 5.13% | 12.38倍 | 0.72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 |
| 西川ゴム | 248,100円 | +1.3% | +5.4% | 4.11% | 18.43倍 | 1.11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 |
| オカモト | 500,000円 | +4.6% | -14.0% | 2.40% | 12.94倍 | 0.97倍 |
|
プラスチックフィルムと建装、産業資材が主。コンドームや自動車内装材、壁紙等と多角展開 |
| ニチリン | 350,500円 | +2.0% | -7.5% | 5.02% | 7.96倍 | 0.81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 |
| 藤コンポ | 132,400円 | +5.9% | +20.6% | 4.83% | 6.67倍 | 0.76倍 |
|
ゴム引布、産業用資材大手。ゴルフシャフトに定評。アウトドアスポーツ用品展開。フジクラ系 |
市場注目の銘柄
チャート関連のコラム
