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 |
|---|---|---|---|---|---|---|---|
| 2025/08/13 | 1,931 | 1,969 | 1,928 | 1,942 | +3 | +0.2% | 80,600 |
| 2025/08/12 | 1,910 | 1,939 | 1,884 | 1,939 | +32 | +1.7% | 100,500 |
| 2025/08/08 | 1,862 | 1,920 | 1,845 | 1,907 | +45 | +2.4% | 105,800 |
| 2025/08/07 | 1,863 | 1,878 | 1,852 | 1,862 | +3 | +0.2% | 26,300 |
| 2025/08/06 | 1,839 | 1,866 | 1,839 | 1,859 | +20 | +1.1% | 23,800 |
| 2025/08/05 | 1,833 | 1,859 | 1,828 | 1,839 | +24 | +1.3% | 21,600 |
| 2025/08/04 | 1,816 | 1,837 | 1,806 | 1,815 | -28 | -1.5% | 26,200 |
| 2025/08/01 | 1,810 | 1,845 | 1,810 | 1,843 | +41 | +2.3% | 38,000 |
| 2025/07/31 | 1,771 | 1,808 | 1,771 | 1,802 | +42 | +2.4% | 42,600 |
| 2025/07/30 | 1,768 | 1,775 | 1,758 | 1,760 | -8 | -0.5% | 35,200 |
| 2025/07/29 | 1,763 | 1,771 | 1,759 | 1,768 | -10 | -0.6% | 30,600 |
| 2025/07/28 | 1,782 | 1,785 | 1,766 | 1,778 | -6 | -0.3% | 45,100 |
| 2025/07/25 | 1,780 | 1,791 | 1,756 | 1,784 | +4 | +0.2% | 25,500 |
| 2025/07/24 | 1,762 | 1,783 | 1,762 | 1,780 | +26 | +1.5% | 47,500 |
| 2025/07/23 | 1,730 | 1,765 | 1,726 | 1,754 | +43 | +2.5% | 84,200 |
| 2025/07/22 | 1,711 | 1,723 | 1,706 | 1,711 | -11 | -0.6% | 23,600 |
| 2025/07/18 | 1,730 | 1,730 | 1,717 | 1,722 | -8 | -0.5% | 32,400 |
| 2025/07/17 | 1,710 | 1,735 | 1,710 | 1,730 | +9 | +0.5% | 26,800 |
| 2025/07/16 | 1,730 | 1,740 | 1,718 | 1,721 | -9 | -0.5% | 16,800 |
| 2025/07/15 | 1,751 | 1,751 | 1,723 | 1,730 | -21 | -1.2% | 29,200 |
| 2025/07/14 | 1,736 | 1,753 | 1,734 | 1,751 | +18 | +1% | 33,700 |
| 2025/07/11 | 1,716 | 1,740 | 1,716 | 1,733 | +29 | +1.7% | 39,400 |
| 2025/07/10 | 1,721 | 1,721 | 1,694 | 1,704 | -16 | -0.9% | 51,200 |
| 2025/07/09 | 1,716 | 1,723 | 1,710 | 1,720 | +5 | +0.3% | 43,500 |
| 2025/07/08 | 1,698 | 1,718 | 1,697 | 1,715 | +20 | +1.2% | 49,400 |
| 2025/07/07 | 1,712 | 1,718 | 1,685 | 1,695 | -17 | -1% | 46,700 |
| 2025/07/04 | 1,698 | 1,717 | 1,695 | 1,712 | +14 | +0.8% | 19,100 |
| 2025/07/03 | 1,680 | 1,703 | 1,680 | 1,698 | +18 | +1.1% | 36,700 |
| 2025/07/02 | 1,668 | 1,687 | 1,668 | 1,680 | +3 | +0.2% | 25,600 |
| 2025/07/01 | 1,690 | 1,690 | 1,670 | 1,677 | -21 | -1.2% | 37,500 |
| 2025/06/30 | 1,737 | 1,744 | 1,698 | 1,698 | -12 | -0.7% | 83,800 |
| 2025/06/27 | 1,703 | 1,710 | 1,688 | 1,710 | +32 | +1.9% | 78,400 |
| 2025/06/26 | 1,672 | 1,685 | 1,661 | 1,678 | +12 | +0.7% | 60,900 |
| 2025/06/25 | 1,679 | 1,679 | 1,641 | 1,666 | +26 | +1.6% | 70,100 |
| 2025/06/24 | 1,638 | 1,658 | 1,638 | 1,640 | +17 | +1% | 27,800 |
| 2025/06/23 | 1,616 | 1,641 | 1,610 | 1,623 | +36 | +2.3% | 47,100 |
| 2025/06/20 | 1,650 | 1,660 | 1,587 | 1,587 | -58 | -3.5% | 121,100 |
| 2025/06/19 | 1,657 | 1,657 | 1,645 | 1,645 | -12 | -0.7% | 23,300 |
| 2025/06/18 | 1,649 | 1,660 | 1,642 | 1,657 | +5 | +0.3% | 29,800 |
| 2025/06/17 | 1,641 | 1,652 | 1,634 | 1,652 | +10 | +0.6% | 20,300 |
| 2025/06/16 | 1,650 | 1,654 | 1,636 | 1,642 | +4 | +0.2% | 23,700 |
| 2025/06/13 | 1,642 | 1,645 | 1,625 | 1,638 | -4 | -0.2% | 46,600 |
| 2025/06/12 | 1,625 | 1,654 | 1,620 | 1,642 | +8 | +0.5% | 33,500 |
| 2025/06/11 | 1,619 | 1,636 | 1,619 | 1,634 | +15 | +0.9% | 26,800 |
| 2025/06/10 | 1,637 | 1,646 | 1,618 | 1,619 | -30 | -1.8% | 36,200 |
| 2025/06/09 | 1,670 | 1,683 | 1,637 | 1,649 | -13 | -0.8% | 31,300 |
| 2025/06/06 | 1,660 | 1,676 | 1,655 | 1,662 | +5 | +0.3% | 27,200 |
| 2025/06/05 | 1,649 | 1,668 | 1,644 | 1,657 | +13 | +0.8% | 31,000 |
| 2025/06/04 | 1,646 | 1,659 | 1,638 | 1,644 | -2 | -0.1% | 30,900 |
| 2025/06/03 | 1,611 | 1,656 | 1,611 | 1,646 | +35 | +2.2% | 37,000 |
1～
50
件表示中 / 3761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 | 193,800円 | -0.5% | +172.2% | 4.13% | 12.00倍 | 0.98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 |
| 三星ベ | 366,500円 | -1.7% | -6.1% | 5.08% | 15.19倍 | 1.08倍 |
|
Ｖベルトなど伝動ベルトの大手。自動車用中心に産業機械用、ＯＡ機器に製造販売。建材も |
| オカモト | 512,000円 | -0.1% | -28.3% | 2.34% | 20.49倍 | 0.93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 | 355,500円 | +3.1% | -17.2% | 4.61% | 9.38倍 | 0.84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 | 179,900円 | -1.5% | +3.0% | 3.67% | 9.07倍 | 1.00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
