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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,347 | 1,390 | 1,347 | 1,373 | +10 | +0.7% | 66,800 |
| 2018/01/19 | 1,335 | 1,370 | 1,331 | 1,363 | +35 | +2.6% | 27,100 |
| 2018/01/18 | 1,375 | 1,375 | 1,315 | 1,328 | -38 | -2.8% | 59,000 |
| 2018/01/17 | 1,369 | 1,374 | 1,363 | 1,366 | -12 | -0.9% | 27,000 |
| 2018/01/16 | 1,381 | 1,383 | 1,369 | 1,378 | +6 | +0.4% | 21,600 |
| 2018/01/15 | 1,383 | 1,392 | 1,372 | 1,372 | ±0 | ±0% | 30,600 |
| 2018/01/12 | 1,363 | 1,377 | 1,359 | 1,372 | +3 | +0.2% | 29,000 |
| 2018/01/11 | 1,361 | 1,374 | 1,354 | 1,369 | +5 | +0.4% | 21,900 |
| 2018/01/10 | 1,380 | 1,385 | 1,363 | 1,364 | -12 | -0.9% | 22,200 |
| 2018/01/09 | 1,392 | 1,393 | 1,370 | 1,376 | -14 | -1% | 30,300 |
| 2018/01/05 | 1,371 | 1,390 | 1,357 | 1,390 | +36 | +2.7% | 50,900 |
| 2018/01/04 | 1,334 | 1,357 | 1,330 | 1,354 | +32 | +2.4% | 36,500 |
| 2017/12/29 | 1,326 | 1,329 | 1,318 | 1,322 | -3 | -0.2% | 12,500 |
| 2017/12/28 | 1,333 | 1,344 | 1,322 | 1,325 | -8 | -0.6% | 26,100 |
| 2017/12/27 | 1,323 | 1,337 | 1,305 | 1,333 | +9 | +0.7% | 28,800 |
| 2017/12/26 | 1,330 | 1,339 | 1,319 | 1,324 | -3 | -0.2% | 20,900 |
| 2017/12/25 | 1,313 | 1,327 | 1,308 | 1,327 | +12 | +0.9% | 21,200 |
| 2017/12/22 | 1,313 | 1,328 | 1,307 | 1,315 | +2 | +0.2% | 47,100 |
| 2017/12/21 | 1,302 | 1,313 | 1,301 | 1,313 | +11 | +0.8% | 21,400 |
| 2017/12/20 | 1,286 | 1,305 | 1,286 | 1,302 | +13 | +1% | 48,300 |
| 2017/12/19 | 1,283 | 1,295 | 1,276 | 1,289 | +8 | +0.6% | 32,000 |
| 2017/12/18 | 1,277 | 1,292 | 1,271 | 1,281 | -6 | -0.5% | 46,800 |
| 2017/12/15 | 1,283 | 1,290 | 1,275 | 1,287 | -9 | -0.7% | 41,000 |
| 2017/12/14 | 1,292 | 1,297 | 1,282 | 1,296 | +9 | +0.7% | 37,400 |
| 2017/12/13 | 1,300 | 1,300 | 1,280 | 1,287 | -11 | -0.8% | 26,700 |
| 2017/12/12 | 1,291 | 1,299 | 1,285 | 1,298 | +9 | +0.7% | 30,300 |
| 2017/12/11 | 1,295 | 1,299 | 1,282 | 1,289 | +1 | +0.1% | 24,800 |
| 2017/12/08 | 1,252 | 1,289 | 1,252 | 1,288 | +6 | +0.5% | 63,300 |
| 2017/12/07 | 1,262 | 1,289 | 1,257 | 1,282 | +11 | +0.9% | 46,800 |
| 2017/12/06 | 1,300 | 1,300 | 1,268 | 1,271 | -22 | -1.7% | 51,600 |
| 2017/12/05 | 1,296 | 1,296 | 1,279 | 1,293 | -3 | -0.2% | 60,900 |
| 2017/12/04 | 1,307 | 1,316 | 1,291 | 1,296 | ±0 | ±0% | 55,400 |
| 2017/12/01 | 1,274 | 1,296 | 1,274 | 1,296 | +23 | +1.8% | 59,200 |
| 2017/11/30 | 1,315 | 1,315 | 1,260 | 1,273 | -38 | -2.9% | 92,600 |
| 2017/11/29 | 1,290 | 1,320 | 1,286 | 1,311 | +41 | +3.2% | 98,800 |
| 2017/11/28 | 1,280 | 1,285 | 1,260 | 1,270 | -5 | -0.4% | 50,600 |
| 2017/11/27 | 1,236 | 1,277 | 1,228 | 1,275 | +57 | +4.7% | 85,800 |
| 2017/11/24 | 1,217 | 1,224 | 1,201 | 1,218 | +1 | +0.1% | 32,200 |
| 2017/11/22 | 1,221 | 1,223 | 1,204 | 1,217 | +11 | +0.9% | 60,700 |
| 2017/11/21 | 1,180 | 1,207 | 1,180 | 1,206 | +28 | +2.4% | 74,700 |
| 2017/11/20 | 1,180 | 1,194 | 1,171 | 1,178 | -2 | -0.2% | 80,100 |
| 2017/11/17 | 1,186 | 1,188 | 1,158 | 1,180 | +8 | +0.7% | 155,800 |
| 2017/11/16 | 1,191 | 1,199 | 1,168 | 1,172 | -25 | -2.1% | 87,400 |
| 2017/11/15 | 1,202 | 1,214 | 1,187 | 1,197 | -18 | -1.5% | 102,500 |
| 2017/11/14 | 1,226 | 1,233 | 1,214 | 1,215 | -11 | -0.9% | 63,500 |
| 2017/11/13 | 1,204 | 1,238 | 1,201 | 1,226 | ±0 | ±0% | 58,300 |
| 2017/11/10 | 1,238 | 1,258 | 1,218 | 1,226 | -37 | -2.9% | 60,600 |
| 2017/11/09 | 1,241 | 1,286 | 1,241 | 1,263 | +19 | +1.5% | 89,800 |
| 2017/11/08 | 1,222 | 1,244 | 1,217 | 1,244 | +5 | +0.4% | 30,500 |
| 2017/11/07 | 1,208 | 1,243 | 1,202 | 1,239 | +1 | +0.1% | 47,300 |
1801～
1850
件表示中 / 3715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 | 166,200円 | -0.5% | +172.2% | 4.81% | 10.35倍 | 0.84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 | 247,200円 | -8.8% | +5.0% | 7.44% | 22.74倍 | 1.09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 | 494,000円 | -0.1% | -28.3% | 2.43% | 19.86倍 | 0.90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 | 357,000円 | +2.0% | -7.5% | 4.93% | 8.12倍 | 0.83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 | 143,600円 | -1.5% | +3.0% | 4.60% | 7.24倍 | 0.80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
