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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 8,519 | 8,566 | 8,366 | 8,421 | -119 | -1.4% | 574,000 |
| 2023/02/21 | 8,541 | 8,598 | 8,491 | 8,540 | -35 | -0.4% | 440,400 |
| 2023/02/20 | 8,580 | 8,616 | 8,543 | 8,575 | -16 | -0.2% | 332,200 |
| 2023/02/17 | 8,530 | 8,662 | 8,521 | 8,591 | -74 | -0.9% | 625,700 |
| 2023/02/16 | 8,774 | 8,781 | 8,665 | 8,665 | -79 | -0.9% | 520,300 |
| 2023/02/15 | 8,727 | 8,784 | 8,671 | 8,744 | -57 | -0.6% | 685,000 |
| 2023/02/14 | 8,857 | 8,867 | 8,763 | 8,801 | +130 | +1.5% | 556,700 |
| 2023/02/13 | 8,698 | 8,700 | 8,566 | 8,671 | -91 | -1% | 662,200 |
| 2023/02/10 | 8,830 | 8,875 | 8,734 | 8,762 | +7 | +0.1% | 1,451,400 |
| 2023/02/09 | 8,609 | 8,775 | 8,541 | 8,755 | +146 | +1.7% | 992,000 |
| 2023/02/08 | 8,360 | 8,639 | 8,265 | 8,609 | -12 | -0.1% | 1,654,300 |
| 2023/02/07 | 8,699 | 8,730 | 8,603 | 8,621 | -109 | -1.2% | 840,200 |
| 2023/02/06 | 8,729 | 8,819 | 8,712 | 8,730 | +34 | +0.4% | 581,200 |
| 2023/02/03 | 8,700 | 8,707 | 8,620 | 8,696 | +62 | +0.7% | 531,900 |
| 2023/02/02 | 8,766 | 8,766 | 8,585 | 8,634 | -76 | -0.9% | 503,800 |
| 2023/02/01 | 8,739 | 8,765 | 8,700 | 8,710 | +54 | +0.6% | 664,500 |
| 2023/01/31 | 8,683 | 8,743 | 8,606 | 8,656 | +46 | +0.5% | 565,500 |
| 2023/01/30 | 8,587 | 8,641 | 8,566 | 8,610 | -17 | -0.2% | 557,700 |
| 2023/01/27 | 8,682 | 8,688 | 8,579 | 8,627 | -13 | -0.2% | 470,400 |
| 2023/01/26 | 8,718 | 8,745 | 8,612 | 8,640 | +25 | +0.3% | 888,300 |
| 2023/01/25 | 8,543 | 8,647 | 8,515 | 8,615 | +71 | +0.8% | 558,000 |
| 2023/01/24 | 8,501 | 8,598 | 8,469 | 8,544 | +130 | +1.5% | 827,600 |
| 2023/01/23 | 8,395 | 8,442 | 8,331 | 8,414 | +95 | +1.1% | 558,300 |
| 2023/01/20 | 8,321 | 8,384 | 8,297 | 8,319 | +12 | +0.1% | 761,400 |
| 2023/01/19 | 8,158 | 8,342 | 8,152 | 8,307 | +55 | +0.7% | 826,700 |
| 2023/01/18 | 8,008 | 8,324 | 7,975 | 8,252 | +300 | +3.8% | 1,033,700 |
| 2023/01/17 | 7,900 | 7,989 | 7,865 | 7,952 | +57 | +0.7% | 539,400 |
| 2023/01/16 | 7,920 | 7,954 | 7,860 | 7,895 | -174 | -2.2% | 876,600 |
| 2023/01/13 | 8,187 | 8,198 | 8,020 | 8,069 | -130 | -1.6% | 791,900 |
| 2023/01/12 | 8,289 | 8,289 | 8,188 | 8,199 | -34 | -0.4% | 542,400 |
| 2023/01/11 | 8,250 | 8,264 | 8,205 | 8,233 | +47 | +0.6% | 656,300 |
| 2023/01/10 | 8,140 | 8,238 | 8,112 | 8,186 | +24 | +0.3% | 639,000 |
| 2023/01/06 | 8,157 | 8,215 | 8,102 | 8,162 | -18 | -0.2% | 495,800 |
| 2023/01/05 | 8,282 | 8,298 | 8,097 | 8,180 | -119 | -1.4% | 745,700 |
| 2023/01/04 | 8,314 | 8,391 | 8,282 | 8,299 | -15 | -0.2% | 703,300 |
| 2022/12/30 | 8,378 | 8,404 | 8,300 | 8,314 | ±0 | ±0% | 653,900 |
| 2022/12/29 | 8,224 | 8,332 | 8,211 | 8,314 | +37 | +0.4% | 541,200 |
| 2022/12/28 | 8,300 | 8,337 | 8,225 | 8,277 | -64 | -0.8% | 432,300 |
| 2022/12/27 | 8,380 | 8,397 | 8,329 | 8,341 | +7 | +0.1% | 350,800 |
| 2022/12/26 | 8,318 | 8,400 | 8,286 | 8,334 | +17 | +0.2% | 295,300 |
| 2022/12/23 | 8,311 | 8,388 | 8,305 | 8,317 | -90 | -1.1% | 337,500 |
| 2022/12/22 | 8,468 | 8,473 | 8,379 | 8,407 | +24 | +0.3% | 515,500 |
| 2022/12/21 | 8,354 | 8,430 | 8,231 | 8,383 | +20 | +0.2% | 724,300 |
| 2022/12/20 | 8,695 | 8,712 | 8,250 | 8,363 | -347 | -4% | 938,300 |
| 2022/12/19 | 8,765 | 8,772 | 8,646 | 8,710 | -76 | -0.9% | 552,500 |
| 2022/12/16 | 8,792 | 8,848 | 8,755 | 8,786 | -81 | -0.9% | 741,400 |
| 2022/12/15 | 8,890 | 8,921 | 8,834 | 8,867 | -38 | -0.4% | 595,100 |
| 2022/12/14 | 8,769 | 8,919 | 8,755 | 8,905 | -16 | -0.2% | 1,069,000 |
| 2022/12/13 | 9,013 | 9,013 | 8,846 | 8,921 | -31 | -0.3% | 844,400 |
| 2022/12/12 | 8,900 | 8,996 | 8,870 | 8,952 | +45 | +0.5% | 614,200 |
601～
650
件表示中 / 3756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 | 511,800円 | -3.3% | -20.1% | 1.27% | 33.14倍 | 4.18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 | 1,354,000円 | +63.1% | +2.1% | 0.95% | 52.55倍 | 5.78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 | 352,600円 | +15.0% | +24.2% | 0.74% | 32.39倍 | 10.85倍 |
|
ランニングシューズの世界大手。欧米での販売比率高い。各種競技用やレトロのオニツカ等も |
| 大日印 | 237,900円 | +2.9% | -9.4% | 1.68% | 11.77倍 | 0.93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 | 413,200円 | +9.4% | +9.5% | 1.36% | 18.20倍 | 0.92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
