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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,087 | 1,093 | 1,074 | 1,084 | -4 | -0.4% | 28,800 |
| 2017/07/07 | 1,090 | 1,105 | 1,088 | 1,088 | -12 | -1.1% | 25,900 |
| 2017/07/06 | 1,093 | 1,112 | 1,090 | 1,100 | +4 | +0.4% | 30,400 |
| 2017/07/05 | 1,085 | 1,102 | 1,083 | 1,096 | +4 | +0.4% | 22,700 |
| 2017/07/04 | 1,106 | 1,114 | 1,086 | 1,092 | -14 | -1.3% | 29,800 |
| 2017/07/03 | 1,098 | 1,116 | 1,098 | 1,106 | -6 | -0.5% | 36,200 |
| 2017/06/30 | 1,122 | 1,122 | 1,104 | 1,112 | -17 | -1.5% | 44,900 |
| 2017/06/29 | 1,135 | 1,139 | 1,128 | 1,129 | -7 | -0.6% | 37,400 |
| 2017/06/28 | 1,140 | 1,146 | 1,130 | 1,136 | +4 | +0.4% | 60,900 |
| 2017/06/27 | 1,134 | 1,134 | 1,115 | 1,132 | +10 | +0.9% | 65,300 |
| 2017/06/26 | 1,122 | 1,132 | 1,111 | 1,122 | +22 | +2% | 59,000 |
| 2017/06/23 | 1,096 | 1,108 | 1,095 | 1,100 | +2 | +0.2% | 56,600 |
| 2017/06/22 | 1,080 | 1,100 | 1,079 | 1,098 | +17 | +1.6% | 52,200 |
| 2017/06/21 | 1,077 | 1,093 | 1,077 | 1,081 | +4 | +0.4% | 50,500 |
| 2017/06/20 | 1,067 | 1,083 | 1,067 | 1,077 | +14 | +1.3% | 61,200 |
| 2017/06/19 | 1,041 | 1,069 | 1,041 | 1,063 | +21 | +2% | 42,700 |
| 2017/06/16 | 1,068 | 1,079 | 1,042 | 1,042 | -16 | -1.5% | 94,800 |
| 2017/06/15 | 1,056 | 1,065 | 1,050 | 1,058 | +1 | +0.1% | 27,900 |
| 2017/06/14 | 1,061 | 1,068 | 1,056 | 1,057 | -4 | -0.4% | 26,200 |
| 2017/06/13 | 1,057 | 1,074 | 1,057 | 1,061 | -1 | -0.1% | 20,800 |
| 2017/06/12 | 1,063 | 1,067 | 1,057 | 1,062 | -2 | -0.2% | 26,100 |
| 2017/06/09 | 1,052 | 1,067 | 1,048 | 1,064 | +8 | +0.8% | 44,000 |
| 2017/06/08 | 1,050 | 1,066 | 1,045 | 1,056 | -2 | -0.2% | 43,200 |
| 2017/06/07 | 1,040 | 1,060 | 1,038 | 1,058 | +8 | +0.8% | 64,200 |
| 2017/06/06 | 1,050 | 1,056 | 1,043 | 1,050 | -10 | -0.9% | 53,400 |
| 2017/06/05 | 1,042 | 1,066 | 1,038 | 1,060 | +1 | +0.1% | 29,100 |
| 2017/06/02 | 1,036 | 1,065 | 1,036 | 1,059 | +18 | +1.7% | 59,000 |
| 2017/06/01 | 1,018 | 1,044 | 1,018 | 1,041 | +23 | +2.3% | 81,100 |
| 2017/05/31 | 1,025 | 1,028 | 1,011 | 1,018 | -1 | -0.1% | 240,300 |
| 2017/05/30 | 1,014 | 1,033 | 1,003 | 1,019 | -11 | -1.1% | 94,200 |
| 2017/05/29 | 1,034 | 1,042 | 1,030 | 1,030 | -14 | -1.3% | 73,600 |
| 2017/05/26 | 1,036 | 1,047 | 1,036 | 1,044 | -1 | -0.1% | 31,700 |
| 2017/05/25 | 1,035 | 1,052 | 1,035 | 1,045 | -3 | -0.3% | 31,800 |
| 2017/05/24 | 1,053 | 1,056 | 1,044 | 1,048 | -1 | -0.1% | 15,800 |
| 2017/05/23 | 1,057 | 1,060 | 1,044 | 1,049 | -16 | -1.5% | 19,400 |
| 2017/05/22 | 1,057 | 1,071 | 1,055 | 1,065 | +8 | +0.8% | 27,200 |
| 2017/05/19 | 1,053 | 1,064 | 1,044 | 1,057 | -5 | -0.5% | 24,200 |
| 2017/05/18 | 1,038 | 1,066 | 1,034 | 1,062 | +8 | +0.8% | 39,900 |
| 2017/05/17 | 1,060 | 1,064 | 1,015 | 1,054 | -7 | -0.7% | 42,600 |
| 2017/05/16 | 1,079 | 1,083 | 1,054 | 1,061 | -17 | -1.6% | 72,900 |
| 2017/05/15 | 1,079 | 1,080 | 1,065 | 1,078 | +18 | +1.7% | 38,100 |
| 2017/05/12 | 1,075 | 1,075 | 1,055 | 1,060 | -19 | -1.8% | 27,600 |
| 2017/05/11 | 1,078 | 1,083 | 1,074 | 1,079 | +3 | +0.3% | 39,500 |
| 2017/05/10 | 1,072 | 1,078 | 1,068 | 1,076 | +8 | +0.7% | 30,800 |
| 2017/05/09 | 1,061 | 1,071 | 1,058 | 1,068 | +10 | +0.9% | 39,800 |
| 2017/05/08 | 1,045 | 1,060 | 1,036 | 1,058 | +26 | +2.5% | 76,700 |
| 2017/05/02 | 1,023 | 1,036 | 1,023 | 1,032 | +4 | +0.4% | 26,900 |
| 2017/05/01 | 1,012 | 1,030 | 1,012 | 1,028 | +7 | +0.7% | 24,600 |
| 2017/04/28 | 1,029 | 1,029 | 1,015 | 1,021 | -8 | -0.8% | 21,200 |
| 2017/04/27 | 1,015 | 1,034 | 1,013 | 1,029 | +14 | +1.4% | 29,600 |
1951～
2000
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
