バンダイナムコホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,900 | 2,941.5 | 2,894 | 2,929 | -9.5 | -0.3% | 1,593,900 |
| 2024/04/25 | 2,928 | 2,963 | 2,906 | 2,938.5 | +11 | +0.4% | 1,808,500 |
| 2024/04/24 | 2,903.5 | 2,952.5 | 2,894 | 2,927.5 | +29 | +1% | 1,629,300 |
| 2024/04/23 | 2,918.5 | 2,926 | 2,898.5 | 2,898.5 | -12.5 | -0.4% | 1,272,900 |
| 2024/04/22 | 2,905.5 | 2,927.5 | 2,883 | 2,911 | +69.5 | +2.4% | 1,698,500 |
| 2024/04/19 | 2,882 | 2,889 | 2,827 | 2,841.5 | -55.5 | -1.9% | 2,018,600 |
| 2024/04/18 | 2,877 | 2,915 | 2,867.5 | 2,897 | +19 | +0.7% | 1,386,200 |
| 2024/04/17 | 2,896.5 | 2,935 | 2,878 | 2,878 | -7 | -0.2% | 2,171,000 |
| 2024/04/16 | 2,830 | 2,891.5 | 2,821.5 | 2,885 | +5 | +0.2% | 1,655,700 |
| 2024/04/15 | 2,858.5 | 2,906.5 | 2,845.5 | 2,880 | -8 | -0.3% | 1,852,800 |
| 2024/04/12 | 2,920.5 | 2,947 | 2,880 | 2,888 | +17.5 | +0.6% | 2,665,900 |
| 2024/04/11 | 2,837 | 2,888 | 2,832 | 2,870.5 | -4 | -0.1% | 1,731,400 |
| 2024/04/10 | 2,854 | 2,890 | 2,847 | 2,874.5 | +45 | +1.6% | 1,786,800 |
| 2024/04/09 | 2,810 | 2,844.5 | 2,798 | 2,829.5 | +36.5 | +1.3% | 1,488,100 |
| 2024/04/08 | 2,788 | 2,816 | 2,764.5 | 2,793 | +25.5 | +0.9% | 1,246,800 |
| 2024/04/05 | 2,766 | 2,776.5 | 2,732.5 | 2,767.5 | -32.5 | -1.2% | 1,665,700 |
| 2024/04/04 | 2,792 | 2,818.5 | 2,779.5 | 2,800 | +45 | +1.6% | 1,949,100 |
| 2024/04/03 | 2,790 | 2,790 | 2,738 | 2,755 | -40 | -1.4% | 1,770,700 |
| 2024/04/02 | 2,809 | 2,818.5 | 2,782 | 2,795 | -27.5 | -1% | 1,804,300 |
| 2024/04/01 | 2,838 | 2,859 | 2,815.5 | 2,822.5 | -5.5 | -0.2% | 1,749,900 |
| 2024/03/29 | 2,808.5 | 2,839.5 | 2,801 | 2,828 | +30 | +1.1% | 3,389,500 |
| 2024/03/28 | 2,820 | 2,848.5 | 2,797 | 2,798 | -105 | -3.6% | 2,775,200 |
| 2024/03/27 | 2,867 | 2,929 | 2,854.5 | 2,903 | +57 | +2% | 3,021,500 |
| 2024/03/26 | 2,847 | 2,860 | 2,839 | 2,846 | -7 | -0.2% | 1,779,100 |
| 2024/03/25 | 2,904.5 | 2,905 | 2,847.5 | 2,853 | -60.5 | -2.1% | 2,108,000 |
| 2024/03/22 | 2,900 | 2,930.5 | 2,883 | 2,913.5 | +16.5 | +0.6% | 2,258,300 |
| 2024/03/21 | 2,908.5 | 2,912 | 2,882 | 2,897 | +6 | +0.2% | 2,242,500 |
| 2024/03/19 | 2,830 | 2,891 | 2,830 | 2,891 | +46 | +1.6% | 2,283,700 |
| 2024/03/18 | 2,797 | 2,847 | 2,783 | 2,845 | +36.5 | +1.3% | 2,841,200 |
| 2024/03/15 | 2,824.5 | 2,845.5 | 2,801.5 | 2,808.5 | -54 | -1.9% | 2,859,000 |
| 2024/03/14 | 2,780 | 2,883.5 | 2,766 | 2,862.5 | +71.5 | +2.6% | 3,895,800 |
| 2024/03/13 | 2,839.5 | 2,846.5 | 2,788.5 | 2,791 | -93 | -3.2% | 5,213,400 |
| 2024/03/12 | 2,860 | 2,899.5 | 2,847.5 | 2,884 | -3 | -0.1% | 2,708,800 |
| 2024/03/11 | 2,831.5 | 2,893 | 2,812.5 | 2,887 | -9.5 | -0.3% | 3,626,900 |
| 2024/03/08 | 2,942 | 2,950 | 2,892 | 2,896.5 | +4.5 | +0.2% | 5,670,800 |
| 2024/03/07 | 2,925.5 | 2,934.5 | 2,889 | 2,892 | -23.5 | -0.8% | 3,370,400 |
| 2024/03/06 | 2,904 | 2,932 | 2,895.5 | 2,915.5 | +2 | +0.1% | 2,422,400 |
| 2024/03/05 | 2,948.5 | 2,957.5 | 2,895.5 | 2,913.5 | -63.5 | -2.1% | 2,732,500 |
| 2024/03/04 | 2,939 | 3,002 | 2,924 | 2,977 | +19.5 | +0.7% | 3,614,000 |
| 2024/03/01 | 2,964.5 | 2,970 | 2,909.5 | 2,957.5 | +64.5 | +2.2% | 5,222,100 |
| 2024/02/29 | 2,878 | 2,899.5 | 2,846 | 2,893 | -7 | -0.2% | 3,846,100 |
| 2024/02/28 | 2,969.5 | 2,980 | 2,897 | 2,900 | -41 | -1.4% | 2,424,100 |
| 2024/02/27 | 2,993 | 3,000 | 2,934 | 2,941 | -67 | -2.2% | 2,489,600 |
| 2024/02/26 | 2,978.5 | 3,045 | 2,976 | 3,008 | -39 | -1.3% | 1,972,700 |
| 2024/02/22 | 3,014 | 3,077 | 3,000 | 3,047 | +62.5 | +2.1% | 3,563,200 |
| 2024/02/21 | 2,893 | 3,064 | 2,887.5 | 2,984.5 | +65.5 | +2.2% | 5,014,900 |
| 2024/02/20 | 2,915 | 2,933.5 | 2,890 | 2,919 | +9 | +0.3% | 1,889,600 |
| 2024/02/19 | 2,877 | 2,951 | 2,875 | 2,910 | +50 | +1.7% | 3,264,800 |
| 2024/02/16 | 2,700 | 2,873 | 2,699 | 2,860 | +213 | +8% | 7,409,900 |
| 2024/02/15 | 2,806.5 | 2,818 | 2,611 | 2,647 | -471 | -15.1% | 9,167,900 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「バンダイナム」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 |
|---|---|---|---|---|---|---|---|---|
| バンダイナム | 292,900円 | +1.0% | -27.3% | 2.05% | 19.55倍 | 2.78倍 |
|
バンダイとナムコが経営統合。玩具首位級。ゲーム、娯楽施設、映像ソフト等総合エンタメ企業 |
| 任天堂 | 764,900円 | +1.8% | +3.1% | 2.47% | 20.24倍 | 3.61倍 |
|
ゲーム機ハード、ソフトで総合首位。海外シェア高い。ドル建て資産多く期末為替で経常益変動 |
| アシックス | 670,900円 | +3.4% | +4.6% | 1.04% | 33.70倍 | 5.92倍 |
|
ランニングを核とするスポーツシューズ大手。柱は日欧米、アジア圏も拡大中。海外売上約８割 |
| 大日印 | 455,500円 | +2.7% | -6.8% | 1.41% | 12.45倍 | 0.99倍 |
|
印刷業界２強。印刷技術応用した電子部材や包装材を生産、デジタル販促や情報事業など多角化 |
| ＴＯＰＰＡＮＨＤ | 363,700円 | +0.4% | -10.1% | 1.32% | 16.82倍 | 0.82倍 |
|
印刷業界の２強。印刷技術を基盤に半導体部材関連、包装資材等に展開。２３年秋持株会社に移行 |
市場注目の銘柄
チャート関連のコラム
