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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/02/14 | 3,132 | 3,154 | 3,104 | 3,118 | -7 | -0.2% | 2,262,800 |
| 2024/02/13 | 3,055 | 3,126 | 3,055 | 3,125 | +71 | +2.3% | 2,149,300 |
| 2024/02/09 | 3,074 | 3,104 | 3,038 | 3,054 | -50 | -1.6% | 2,855,500 |
| 2024/02/08 | 3,035 | 3,126 | 3,018 | 3,104 | +78 | +2.6% | 2,781,700 |
| 2024/02/07 | 3,102 | 3,116 | 3,018 | 3,026 | -70 | -2.3% | 2,808,500 |
| 2024/02/06 | 3,094 | 3,164 | 3,032 | 3,096 | -53 | -1.7% | 4,952,600 |
| 2024/02/05 | 3,166 | 3,168 | 3,119 | 3,149 | -16 | -0.5% | 1,772,700 |
| 2024/02/02 | 3,153 | 3,228 | 3,131 | 3,165 | +59 | +1.9% | 1,849,500 |
| 2024/02/01 | 3,175 | 3,189 | 3,106 | 3,106 | -109 | -3.4% | 2,016,400 |
| 2024/01/31 | 3,186 | 3,220 | 3,175 | 3,215 | +15 | +0.5% | 1,607,400 |
| 2024/01/30 | 3,240 | 3,271 | 3,193 | 3,200 | -23 | -0.7% | 1,639,200 |
| 2024/01/29 | 3,202 | 3,247 | 3,189 | 3,223 | +72 | +2.3% | 3,282,100 |
| 2024/01/26 | 3,144 | 3,160 | 3,118 | 3,151 | +40 | +1.3% | 2,225,700 |
| 2024/01/25 | 3,060 | 3,122 | 3,054 | 3,111 | +45 | +1.5% | 2,138,900 |
| 2024/01/24 | 3,088 | 3,113 | 3,053 | 3,066 | -14 | -0.5% | 2,311,500 |
| 2024/01/23 | 3,052 | 3,105 | 3,049 | 3,080 | +35 | +1.1% | 2,044,600 |
| 2024/01/22 | 3,031 | 3,052 | 3,001 | 3,045 | +50.5 | +1.7% | 1,802,600 |
| 2024/01/19 | 3,101 | 3,101 | 2,994 | 2,994.5 | -63.5 | -2.1% | 2,924,100 |
| 2024/01/18 | 3,086 | 3,093 | 3,043 | 3,058 | -62 | -2% | 1,902,000 |
| 2024/01/17 | 3,090 | 3,149 | 3,085 | 3,120 | +54 | +1.8% | 2,836,100 |
| 2024/01/16 | 3,062 | 3,077 | 3,038 | 3,066 | +22 | +0.7% | 2,119,900 |
| 2024/01/15 | 3,047 | 3,074 | 3,030 | 3,044 | +6 | +0.2% | 2,027,700 |
| 2024/01/12 | 3,099 | 3,099 | 3,007 | 3,038 | +41.5 | +1.4% | 3,396,800 |
| 2024/01/11 | 3,017 | 3,025 | 2,979.5 | 2,996.5 | +24 | +0.8% | 2,051,300 |
| 2024/01/10 | 2,919.5 | 2,982 | 2,916.5 | 2,972.5 | +66.5 | +2.3% | 2,103,500 |
| 2024/01/09 | 2,889 | 2,919 | 2,885 | 2,906 | +67 | +2.4% | 2,088,900 |
| 2024/01/05 | 2,870.5 | 2,895 | 2,839 | 2,839 | -32 | -1.1% | 1,860,600 |
| 2024/01/04 | 2,832.5 | 2,873 | 2,808 | 2,871 | +44.5 | +1.6% | 1,917,400 |
| 2023/12/29 | 2,808.5 | 2,844.5 | 2,802.5 | 2,826.5 | +17 | +0.6% | 1,949,400 |
| 2023/12/28 | 2,785 | 2,816.5 | 2,779.5 | 2,809.5 | +7 | +0.2% | 897,900 |
| 2023/12/27 | 2,779.5 | 2,822.5 | 2,768 | 2,802.5 | +42.5 | +1.5% | 1,799,800 |
| 2023/12/26 | 2,774.5 | 2,775 | 2,743 | 2,760 | -2 | -0.1% | 864,100 |
| 2023/12/25 | 2,746 | 2,782 | 2,743.5 | 2,762 | +23 | +0.8% | 869,500 |
| 2023/12/22 | 2,775 | 2,797 | 2,735.5 | 2,739 | -37.5 | -1.4% | 1,543,700 |
| 2023/12/21 | 2,802 | 2,814 | 2,769 | 2,776.5 | -54 | -1.9% | 1,693,500 |
| 2023/12/20 | 2,800 | 2,845 | 2,796.5 | 2,830.5 | +46 | +1.7% | 2,273,300 |
| 2023/12/19 | 2,720.5 | 2,790 | 2,706.5 | 2,784.5 | +70.5 | +2.6% | 1,596,800 |
| 2023/12/18 | 2,701 | 2,723 | 2,691.5 | 2,714 | -11.5 | -0.4% | 2,082,200 |
| 2023/12/15 | 2,721.5 | 2,756 | 2,708.5 | 2,725.5 | -17.5 | -0.6% | 2,621,500 |
| 2023/12/14 | 2,770 | 2,774.5 | 2,716 | 2,743 | -8.5 | -0.3% | 1,512,400 |
| 2023/12/13 | 2,763 | 2,774.5 | 2,730 | 2,751.5 | -12 | -0.4% | 1,832,100 |
51～
100
件表示中 / 3454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 | 314,900円 | +2.8% | +14.2% | 0.70% | 25.43倍 | 2.95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 | 831,600円 | -19.3% | -38.3% | 1.55% | 32.27倍 | 3.72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 | 813,300円 | +3.4% | +4.6% | 0.98% | 40.85倍 | 7.18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 |
| ＴＯＰＰＡＮＨＤ | 397,500円 | +2.5% | +6.9% | 1.21% | 22.41倍 | 0.87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 |
| 大日印 | 475,200円 | +2.1% | +1.3% | 1.35% | 12.53倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
