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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,651 | 4,778 | 4,593 | 4,625 | +9 | +0.2% | 2,816,400 |
| 2025/05/21 | 4,645 | 4,733 | 4,592 | 4,616 | -29 | -0.6% | 2,236,900 |
| 2025/05/20 | 4,760 | 4,873 | 4,643 | 4,645 | -57 | -1.2% | 3,002,300 |
| 2025/05/19 | 4,743 | 4,765 | 4,672 | 4,702 | +7 | +0.1% | 2,060,000 |
| 2025/05/16 | 4,584 | 4,713 | 4,563 | 4,695 | +107 | +2.3% | 2,599,400 |
| 2025/05/15 | 4,578 | 4,614 | 4,544 | 4,588 | -87 | -1.9% | 2,827,500 |
| 2025/05/14 | 4,775 | 4,794 | 4,661 | 4,675 | -135 | -2.8% | 2,007,200 |
| 2025/05/13 | 4,735 | 4,883 | 4,690 | 4,810 | +89 | +1.9% | 2,846,000 |
| 2025/05/12 | 4,770 | 4,798 | 4,697 | 4,721 | -79 | -1.6% | 2,942,600 |
| 2025/05/09 | 4,676 | 4,842 | 4,516 | 4,800 | +183 | +4% | 6,245,300 |
| 2025/05/08 | 5,040 | 5,090 | 4,600 | 4,617 | -412 | -8.2% | 7,948,800 |
| 2025/05/07 | 5,029 | 5,106 | 4,948 | 5,029 | -12 | -0.2% | 3,902,600 |
| 2025/05/02 | 4,960 | 5,100 | 4,935 | 5,041 | +91 | +1.8% | 2,418,400 |
| 2025/05/01 | 4,938 | 4,975 | 4,879 | 4,950 | +1 | ±0% | 1,584,700 |
| 2025/04/30 | 4,756 | 4,949 | 4,739 | 4,949 | +155 | +3.2% | 2,913,500 |
| 2025/04/28 | 4,765 | 4,816 | 4,730 | 4,794 | -1 | ±0% | 1,878,000 |
| 2025/04/25 | 4,803 | 4,840 | 4,746 | 4,795 | -2 | ±0% | 2,224,100 |
| 2025/04/24 | 4,948 | 4,949 | 4,766 | 4,797 | -153 | -3.1% | 2,489,800 |
| 2025/04/23 | 5,028 | 5,028 | 4,903 | 4,950 | +8 | +0.2% | 2,412,100 |
| 2025/04/22 | 4,912 | 4,980 | 4,856 | 4,942 | +30 | +0.6% | 2,199,100 |
| 2025/04/21 | 4,990 | 4,998 | 4,838 | 4,912 | -144 | -2.8% | 2,403,200 |
| 2025/04/18 | 4,895 | 5,056 | 4,870 | 5,056 | +136 | +2.8% | 1,645,300 |
| 2025/04/17 | 4,868 | 4,972 | 4,826 | 4,920 | +37 | +0.8% | 1,726,300 |
| 2025/04/16 | 4,906 | 4,988 | 4,841 | 4,883 | +47 | +1% | 2,487,400 |
| 2025/04/15 | 4,880 | 4,942 | 4,790 | 4,836 | +16 | +0.3% | 1,680,100 |
| 2025/04/14 | 4,722 | 4,861 | 4,722 | 4,820 | +151 | +3.2% | 1,866,800 |
| 2025/04/11 | 4,590 | 4,698 | 4,525 | 4,669 | -226 | -4.6% | 3,519,400 |
| 2025/04/10 | 4,764 | 4,920 | 4,678 | 4,895 | +411 | +9.2% | 3,356,300 |
| 2025/04/09 | 4,542 | 4,611 | 4,411 | 4,484 | -128 | -2.8% | 2,804,300 |
| 2025/04/08 | 4,553 | 4,715 | 4,546 | 4,612 | +210 | +4.8% | 2,718,200 |
| 2025/04/07 | 4,472 | 4,537 | 4,310 | 4,402 | -350 | -7.4% | 4,043,900 |
| 2025/04/04 | 4,850 | 4,864 | 4,661 | 4,752 | -134 | -2.7% | 3,085,900 |
| 2025/04/03 | 4,783 | 4,908 | 4,782 | 4,886 | -103 | -2.1% | 3,158,300 |
| 2025/04/02 | 4,993 | 5,033 | 4,913 | 4,989 | -36 | -0.7% | 1,802,500 |
| 2025/04/01 | 5,099 | 5,171 | 5,007 | 5,025 | +21 | +0.4% | 2,087,000 |
| 2025/03/31 | 5,051 | 5,117 | 4,988 | 5,004 | -185 | -3.6% | 2,846,600 |
| 2025/03/28 | 5,234 | 5,246 | 5,147 | 5,189 | -48 | -0.9% | 2,056,700 |
| 2025/03/27 | 5,170 | 5,250 | 5,138 | 5,237 | +34 | +0.7% | 2,458,600 |
| 2025/03/26 | 5,269 | 5,300 | 5,176 | 5,203 | +10 | +0.2% | 2,273,600 |
| 2025/03/25 | 5,213 | 5,229 | 5,150 | 5,193 | +4 | +0.1% | 1,603,400 |
| 2025/03/24 | 5,272 | 5,278 | 5,170 | 5,189 | -52 | -1% | 1,727,200 |
| 2025/03/21 | 5,094 | 5,297 | 5,082 | 5,241 | +183 | +3.6% | 6,246,600 |
| 2025/03/19 | 5,015 | 5,097 | 4,994 | 5,058 | +27 | +0.5% | 2,243,000 |
| 2025/03/18 | 5,080 | 5,080 | 4,990 | 5,031 | +20 | +0.4% | 2,025,100 |
| 2025/03/17 | 5,033 | 5,053 | 4,965 | 5,011 | +31 | +0.6% | 1,895,100 |
| 2025/03/14 | 4,988 | 4,999 | 4,921 | 4,980 | -36 | -0.7% | 3,178,400 |
| 2025/03/13 | 5,035 | 5,083 | 4,973 | 5,016 | +35 | +0.7% | 2,287,100 |
| 2025/03/12 | 5,000 | 5,036 | 4,930 | 4,981 | +35 | +0.7% | 2,555,300 |
| 2025/03/11 | 4,885 | 4,946 | 4,724 | 4,946 | -9 | -0.2% | 2,785,300 |
| 2025/03/10 | 4,949 | 4,972 | 4,847 | 4,955 | +6 | +0.1% | 2,242,900 |
51～
100
件表示中 / 3754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 | 498,200円 | -3.3% | -20.1% | 1.30% | 32.25倍 | 4.07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 | 1,259,500円 | +63.1% | +2.1% | 1.02% | 48.88倍 | 5.38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 | 356,500円 | +15.0% | +24.2% | 0.73% | 32.76倍 | 10.96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 | 235,500円 | +2.9% | -9.4% | 1.70% | 11.71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 | 413,800円 | +9.4% | +9.5% | 1.35% | 18.27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
