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 |
|---|---|---|---|---|---|---|---|
| 2020/05/27 | 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 |
| 2020/04/30 | 5,572 | 5,580 | 5,422 | 5,431 | ±0 | ±0% | 906,900 |
| 2020/04/28 | 5,409 | 5,431 | 5,338 | 5,431 | +5 | +0.1% | 849,600 |
| 2020/04/27 | 5,452 | 5,478 | 5,408 | 5,426 | ±0 | ±0% | 666,300 |
| 2020/04/24 | 5,439 | 5,440 | 5,351 | 5,426 | -17 | -0.3% | 803,000 |
| 2020/04/23 | 5,358 | 5,453 | 5,358 | 5,443 | +92 | +1.7% | 547,400 |
| 2020/04/22 | 5,323 | 5,363 | 5,203 | 5,351 | -7 | -0.1% | 844,400 |
| 2020/04/21 | 5,290 | 5,395 | 5,258 | 5,358 | -51 | -0.9% | 935,600 |
| 2020/04/20 | 5,400 | 5,450 | 5,354 | 5,409 | -129 | -2.3% | 775,300 |
| 2020/04/17 | 5,578 | 5,587 | 5,468 | 5,538 | +7 | +0.1% | 911,100 |
| 2020/04/16 | 5,514 | 5,535 | 5,423 | 5,531 | -83 | -1.5% | 988,600 |
| 2020/04/15 | 5,596 | 5,676 | 5,575 | 5,614 | -23 | -0.4% | 914,700 |
| 2020/04/14 | 5,537 | 5,682 | 5,489 | 5,637 | +114 | +2.1% | 750,900 |
| 2020/04/13 | 5,466 | 5,554 | 5,410 | 5,523 | -27 | -0.5% | 656,800 |
| 2020/04/10 | 5,388 | 5,563 | 5,188 | 5,550 | +262 | +5% | 1,461,400 |
| 2020/04/09 | 5,380 | 5,415 | 5,163 | 5,288 | -117 | -2.2% | 1,050,000 |
| 2020/04/08 | 5,408 | 5,438 | 5,311 | 5,405 | -3 | -0.1% | 920,100 |
| 2020/04/07 | 5,390 | 5,416 | 5,262 | 5,408 | +75 | +1.4% | 1,153,000 |
| 2020/04/06 | 5,239 | 5,353 | 5,142 | 5,333 | +194 | +3.8% | 1,097,700 |
| 2020/04/03 | 5,080 | 5,187 | 5,030 | 5,139 | +58 | +1.1% | 1,210,200 |
| 2020/04/02 | 5,087 | 5,238 | 5,034 | 5,081 | -68 | -1.3% | 1,121,900 |
| 2020/04/01 | 5,240 | 5,413 | 5,113 | 5,149 | -92 | -1.8% | 1,146,700 |
| 2020/03/31 | 5,478 | 5,582 | 5,229 | 5,241 | -144 | -2.7% | 1,545,100 |
| 2020/03/30 | 5,411 | 5,500 | 5,240 | 5,385 | -207 | -3.7% | 1,327,100 |
| 2020/03/27 | 5,442 | 5,610 | 5,360 | 5,592 | +245 | +4.6% | 1,779,600 |
| 2020/03/26 | 5,227 | 5,446 | 5,157 | 5,347 | -22 | -0.4% | 1,187,900 |
| 2020/03/25 | 5,305 | 5,392 | 5,177 | 5,369 | +212 | +4.1% | 1,869,400 |
| 2020/03/24 | 5,057 | 5,440 | 5,008 | 5,157 | +240 | +4.9% | 2,435,700 |
| 2020/03/23 | 4,860 | 5,067 | 4,789 | 4,917 | +127 | +2.7% | 1,625,700 |
| 2020/03/19 | 4,612 | 4,855 | 4,612 | 4,790 | +108 | +2.3% | 2,845,400 |
| 2020/03/18 | 4,897 | 5,033 | 4,682 | 4,682 | -212 | -4.3% | 2,169,700 |
| 2020/03/17 | 4,613 | 4,938 | 4,570 | 4,894 | +141 | +3% | 2,008,600 |
| 2020/03/16 | 4,920 | 5,000 | 4,723 | 4,753 | -192 | -3.9% | 1,322,700 |
| 2020/03/13 | 4,810 | 5,119 | 4,699 | 4,945 | -338 | -6.4% | 2,351,200 |
| 2020/03/12 | 5,361 | 5,416 | 5,180 | 5,283 | -212 | -3.9% | 1,495,700 |
1251～
1300
件表示中 / 3734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 | 468,500円 | -3.3% | -20.1% | 1.39% | 30.32倍 | 3.82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 | 1,311,000円 | +63.1% | +2.1% | 0.98% | 50.88倍 | 5.60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 | 358,500円 | +15.0% | +24.2% | 0.73% | 32.94倍 | 11.03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 | 218,700円 | +2.9% | -9.4% | 1.83% | 10.87倍 | 0.86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 | 384,300円 | +9.4% | +9.5% | 1.46% | 16.97倍 | 0.85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
