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 |
---|---|---|---|---|---|---|---|
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 |
2017/11/06 | 1,247 | 1,252 | 1,233 | 1,238 | -14 | -1.1% | 41,100 |
2017/11/02 | 1,244 | 1,252 | 1,229 | 1,252 | -10 | -0.8% | 53,100 |
2017/11/01 | 1,248 | 1,263 | 1,244 | 1,262 | +15 | +1.2% | 63,300 |
2017/10/31 | 1,235 | 1,248 | 1,235 | 1,247 | +16 | +1.3% | 49,400 |
2017/10/30 | 1,234 | 1,234 | 1,220 | 1,231 | ±0 | ±0% | 55,300 |
2017/10/27 | 1,210 | 1,234 | 1,208 | 1,231 | +16 | +1.3% | 40,800 |
2017/10/26 | 1,207 | 1,225 | 1,207 | 1,215 | +9 | +0.7% | 26,500 |
2017/10/25 | 1,215 | 1,223 | 1,200 | 1,206 | -11 | -0.9% | 59,900 |
2017/10/24 | 1,215 | 1,226 | 1,211 | 1,217 | +1 | +0.1% | 35,300 |
2017/10/23 | 1,220 | 1,230 | 1,205 | 1,216 | +1 | +0.1% | 58,400 |
2017/10/20 | 1,193 | 1,218 | 1,193 | 1,215 | +7 | +0.6% | 44,700 |
2017/10/19 | 1,189 | 1,213 | 1,189 | 1,208 | +19 | +1.6% | 40,200 |
2017/10/18 | 1,204 | 1,204 | 1,184 | 1,189 | -22 | -1.8% | 39,900 |
2017/10/17 | 1,210 | 1,212 | 1,197 | 1,211 | +2 | +0.2% | 36,300 |
2017/10/16 | 1,203 | 1,214 | 1,200 | 1,209 | +15 | +1.3% | 47,100 |
2017/10/13 | 1,167 | 1,197 | 1,164 | 1,194 | +25 | +2.1% | 37,500 |
2017/10/12 | 1,180 | 1,180 | 1,169 | 1,169 | -18 | -1.5% | 36,300 |
2017/10/11 | 1,190 | 1,190 | 1,179 | 1,187 | -2 | -0.2% | 28,300 |
2017/10/10 | 1,171 | 1,190 | 1,171 | 1,189 | +13 | +1.1% | 20,700 |
2017/10/06 | 1,179 | 1,181 | 1,169 | 1,176 | +2 | +0.2% | 22,700 |
2017/10/05 | 1,186 | 1,186 | 1,172 | 1,174 | -9 | -0.8% | 15,000 |
2017/10/04 | 1,210 | 1,210 | 1,181 | 1,183 | -27 | -2.2% | 29,500 |
2017/10/03 | 1,219 | 1,223 | 1,203 | 1,210 | -3 | -0.2% | 27,000 |
2017/10/02 | 1,196 | 1,214 | 1,195 | 1,213 | +18 | +1.5% | 36,000 |
2017/09/29 | 1,200 | 1,207 | 1,192 | 1,195 | -12 | -1% | 30,800 |
2017/09/28 | 1,186 | 1,208 | 1,184 | 1,207 | +14 | +1.2% | 22,200 |
2017/09/27 | 1,190 | 1,198 | 1,174 | 1,193 | -4 | -0.3% | 22,000 |
2017/09/26 | 1,191 | 1,200 | 1,189 | 1,197 | +6 | +0.5% | 46,500 |
2017/09/25 | 1,182 | 1,196 | 1,182 | 1,191 | ±0 | ±0% | 41,000 |
2017/09/22 | 1,190 | 1,200 | 1,180 | 1,191 | -10 | -0.8% | 33,500 |
1851~
1900
件表示中 / 3735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 | 171,200円 | -0.5% | +172.2% | 4.67% | 10.64倍 | 0.87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 | 265,200円 | -8.8% | +5.0% | 6.94% | 24.40倍 | 1.17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 | 480,000円 | -0.1% | -28.3% | 2.50% | 19.20倍 | 0.88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 | 347,500円 | +2.0% | -7.5% | 5.06% | 7.90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 | 147,000円 | -1.5% | +3.0% | 4.49% | 7.41倍 | 0.82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