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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 5,907 | 5,907 | 5,812 | 5,880 | -28 | -0.5% | 674,400 |
| 2020/07/13 | 5,844 | 5,923 | 5,809 | 5,908 | +146 | +2.5% | 826,600 |
| 2020/07/10 | 5,727 | 5,797 | 5,697 | 5,762 | -13 | -0.2% | 1,107,000 |
| 2020/07/09 | 5,785 | 5,834 | 5,758 | 5,775 | -2 | ±0% | 777,600 |
| 2020/07/08 | 5,834 | 5,834 | 5,757 | 5,777 | -66 | -1.1% | 796,800 |
| 2020/07/07 | 5,820 | 5,850 | 5,769 | 5,843 | -41 | -0.7% | 651,100 |
| 2020/07/06 | 5,798 | 5,919 | 5,774 | 5,884 | +150 | +2.6% | 687,700 |
| 2020/07/03 | 5,760 | 5,773 | 5,695 | 5,734 | +34 | +0.6% | 703,900 |
| 2020/07/02 | 5,710 | 5,744 | 5,667 | 5,700 | +23 | +0.4% | 657,100 |
| 2020/07/01 | 5,639 | 5,719 | 5,631 | 5,677 | +10 | +0.2% | 626,100 |
| 2020/06/30 | 5,726 | 5,736 | 5,627 | 5,667 | +31 | +0.6% | 833,200 |
| 2020/06/29 | 5,830 | 5,850 | 5,630 | 5,636 | -213 | -3.6% | 951,300 |
| 2020/06/26 | 5,846 | 5,868 | 5,793 | 5,849 | +46 | +0.8% | 754,300 |
| 2020/06/25 | 5,771 | 5,892 | 5,758 | 5,803 | -41 | -0.7% | 802,100 |
| 2020/06/24 | 5,880 | 5,891 | 5,802 | 5,844 | -37 | -0.6% | 822,500 |
| 2020/06/23 | 5,841 | 5,919 | 5,756 | 5,881 | +103 | +1.8% | 815,100 |
| 2020/06/22 | 5,899 | 5,903 | 5,777 | 5,778 | -167 | -2.8% | 1,158,300 |
| 2020/06/19 | 6,045 | 6,060 | 5,935 | 5,945 | -100 | -1.7% | 1,333,000 |
| 2020/06/18 | 6,068 | 6,126 | 6,030 | 6,045 | -67 | -1.1% | 638,600 |
| 2020/06/17 | 6,121 | 6,165 | 6,071 | 6,112 | -16 | -0.3% | 605,300 |
| 2020/06/16 | 6,078 | 6,173 | 6,000 | 6,128 | +187 | +3.1% | 1,098,400 |
| 2020/06/15 | 6,096 | 6,145 | 5,940 | 5,941 | -177 | -2.9% | 651,900 |
| 2020/06/12 | 6,157 | 6,157 | 6,035 | 6,118 | -55 | -0.9% | 1,266,200 |
| 2020/06/11 | 6,156 | 6,251 | 6,150 | 6,173 | -32 | -0.5% | 804,100 |
| 2020/06/10 | 6,212 | 6,250 | 6,141 | 6,205 | +11 | +0.2% | 885,900 |
| 2020/06/09 | 6,269 | 6,286 | 6,118 | 6,194 | -213 | -3.3% | 1,333,100 |
| 2020/06/08 | 6,449 | 6,479 | 6,390 | 6,407 | ±0 | ±0% | 694,700 |
| 2020/06/05 | 6,312 | 6,424 | 6,300 | 6,407 | +7 | +0.1% | 918,400 |
| 2020/06/04 | 6,490 | 6,549 | 6,396 | 6,400 | -31 | -0.5% | 1,105,900 |
| 2020/06/03 | 6,198 | 6,445 | 6,172 | 6,431 | +286 | +4.7% | 1,226,700 |
| 2020/06/02 | 6,092 | 6,187 | 6,069 | 6,145 | +90 | +1.5% | 762,900 |
| 2020/06/01 | 6,072 | 6,088 | 5,992 | 6,055 | +59 | +1% | 679,200 |
| 2020/05/29 | 6,059 | 6,095 | 5,982 | 5,996 | -28 | -0.5% | 1,251,100 |
| 2020/05/28 | 5,920 | 6,030 | 5,860 | 6,024 | +64 | +1.1% | 870,600 |
| 2020/05/27 | 5,993 | 6,080 | 5,956 | 5,960 | -33 | -0.6% | 739,100 |
| 2020/05/26 | 5,880 | 6,184 | 5,827 | 5,993 | +139 | +2.4% | 1,021,600 |
| 2020/05/25 | 5,921 | 5,923 | 5,800 | 5,854 | +86 | +1.5% | 621,300 |
| 2020/05/22 | 5,797 | 5,815 | 5,665 | 5,768 | +7 | +0.1% | 864,300 |
| 2020/05/21 | 5,807 | 5,878 | 5,520 | 5,761 | -43 | -0.7% | 1,829,400 |
| 2020/05/20 | 5,592 | 5,804 | 5,580 | 5,804 | +211 | +3.8% | 968,600 |
| 2020/05/19 | 5,564 | 5,617 | 5,511 | 5,593 | +93 | +1.7% | 907,800 |
| 2020/05/18 | 5,557 | 5,557 | 5,448 | 5,500 | -7 | -0.1% | 576,500 |
| 2020/05/15 | 5,533 | 5,565 | 5,468 | 5,507 | +27 | +0.5% | 781,900 |
| 2020/05/14 | 5,656 | 5,656 | 5,473 | 5,480 | -179 | -3.2% | 588,400 |
| 2020/05/13 | 5,575 | 5,669 | 5,555 | 5,659 | +63 | +1.1% | 652,200 |
| 2020/05/12 | 5,527 | 5,608 | 5,507 | 5,596 | +113 | +2.1% | 575,400 |
| 2020/05/11 | 5,500 | 5,514 | 5,460 | 5,483 | +4 | +0.1% | 478,500 |
| 2020/05/08 | 5,653 | 5,677 | 5,424 | 5,479 | +20 | +0.4% | 1,064,500 |
| 2020/05/07 | 5,380 | 5,459 | 5,322 | 5,459 | +25 | +0.5% | 859,000 |
| 2020/05/01 | 5,392 | 5,449 | 5,311 | 5,434 | +3 | +0.1% | 840,800 |
1251～
1300
件表示中 / 3768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 | 545,500円 | -3.3% | -20.1% | 1.19% | 35.31倍 | 4.45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 | 1,376,000円 | +63.1% | +2.1% | 0.94% | 53.40倍 | 5.88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 | 418,200円 | +17.9% | +41.5% | 0.67% | 34.45倍 | 12.42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 | 246,800円 | +2.9% | -9.4% | 1.62% | 12.21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 |
| ＴＯＰＰＡＮＨＤ | 376,200円 | +9.4% | +9.5% | 1.49% | 16.57倍 | 0.83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
