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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 3,550 | 3,592 | 3,526 | 3,535 | +33 | +0.9% | 1,792,600 |
| 2025/01/15 | 3,539 | 3,566 | 3,485 | 3,502 | +4 | +0.1% | 1,600,300 |
| 2025/01/14 | 3,488 | 3,535 | 3,453 | 3,498 | -25 | -0.7% | 2,167,600 |
| 2025/01/10 | 3,540 | 3,574 | 3,521 | 3,523 | -17 | -0.5% | 2,502,500 |
| 2025/01/09 | 3,593 | 3,611 | 3,523 | 3,540 | -85 | -2.3% | 2,501,000 |
| 2025/01/08 | 3,680 | 3,690 | 3,597 | 3,625 | -33 | -0.9% | 1,821,200 |
| 2025/01/07 | 3,700 | 3,711 | 3,634 | 3,658 | -56 | -1.5% | 2,194,800 |
| 2025/01/06 | 3,768 | 3,778 | 3,704 | 3,714 | -65 | -1.7% | 1,920,700 |
| 2024/12/30 | 3,796 | 3,823 | 3,773 | 3,779 | -13 | -0.3% | 1,602,300 |
| 2024/12/27 | 3,730 | 3,811 | 3,716 | 3,792 | +54 | +1.4% | 1,972,800 |
| 2024/12/26 | 3,722 | 3,744 | 3,704 | 3,738 | +38 | +1% | 1,257,100 |
| 2024/12/25 | 3,713 | 3,716 | 3,671 | 3,700 | +26 | +0.7% | 1,291,700 |
| 2024/12/24 | 3,701 | 3,716 | 3,674 | 3,674 | -46 | -1.2% | 1,484,300 |
| 2024/12/23 | 3,774 | 3,790 | 3,708 | 3,720 | -53 | -1.4% | 2,614,400 |
| 2024/12/20 | 3,770 | 3,823 | 3,750 | 3,773 | +62 | +1.7% | 7,123,200 |
| 2024/12/19 | 3,666 | 3,732 | 3,614 | 3,711 | -2 | -0.1% | 1,965,100 |
| 2024/12/18 | 3,728 | 3,759 | 3,704 | 3,713 | -46 | -1.2% | 2,183,700 |
| 2024/12/17 | 3,719 | 3,803 | 3,700 | 3,759 | +80 | +2.2% | 3,367,100 |
| 2024/12/16 | 3,559 | 3,679 | 3,539 | 3,679 | +100 | +2.8% | 3,678,400 |
| 2024/12/13 | 3,328 | 3,647 | 3,273 | 3,579 | +237 | +7.1% | 10,840,900 |
| 2024/12/12 | 3,309 | 3,349 | 3,298 | 3,342 | +63 | +1.9% | 1,916,800 |
| 2024/12/11 | 3,340 | 3,340 | 3,263 | 3,279 | -20 | -0.6% | 2,054,600 |
| 2024/12/10 | 3,312 | 3,328 | 3,246 | 3,299 | +16 | +0.5% | 1,840,000 |
| 2024/12/09 | 3,251 | 3,302 | 3,230 | 3,283 | +81 | +2.5% | 2,586,200 |
| 2024/12/06 | 3,196 | 3,209 | 3,157 | 3,202 | ±0 | ±0% | 3,085,000 |
| 2024/12/05 | 3,210 | 3,229 | 3,190 | 3,202 | -7 | -0.2% | 2,924,600 |
| 2024/12/04 | 3,160 | 3,225 | 3,148 | 3,209 | +9 | +0.3% | 2,277,300 |
| 2024/12/03 | 3,160 | 3,202 | 3,159 | 3,200 | +21 | +0.7% | 2,687,800 |
| 2024/12/02 | 3,151 | 3,199 | 3,138 | 3,179 | +19 | +0.6% | 1,344,200 |
| 2024/11/29 | 3,200 | 3,200 | 3,140 | 3,160 | -58 | -1.8% | 1,837,100 |
| 2024/11/28 | 3,209 | 3,236 | 3,180 | 3,218 | -6 | -0.2% | 1,823,000 |
| 2024/11/27 | 3,263 | 3,280 | 3,188 | 3,224 | -53 | -1.6% | 2,016,900 |
| 2024/11/26 | 3,221 | 3,282 | 3,217 | 3,277 | +46 | +1.4% | 1,708,500 |
| 2024/11/25 | 3,188 | 3,245 | 3,165 | 3,231 | +89 | +2.8% | 2,965,900 |
| 2024/11/22 | 3,130 | 3,148 | 3,097 | 3,142 | -2 | -0.1% | 1,919,600 |
| 2024/11/21 | 3,123 | 3,158 | 3,085 | 3,144 | +13 | +0.4% | 2,583,200 |
| 2024/11/20 | 3,136 | 3,185 | 3,073 | 3,131 | -36 | -1.1% | 4,142,500 |
| 2024/11/19 | 3,309 | 3,339 | 3,006 | 3,167 | -126 | -3.8% | 6,004,400 |
| 2024/11/18 | 3,244 | 3,309 | 3,232 | 3,293 | +54 | +1.7% | 1,399,400 |
| 2024/11/15 | 3,289 | 3,296 | 3,239 | 3,239 | -38 | -1.2% | 2,159,000 |
| 2024/11/14 | 3,332 | 3,339 | 3,277 | 3,277 | -27 | -0.8% | 1,592,000 |
| 2024/11/13 | 3,360 | 3,375 | 3,300 | 3,304 | -71 | -2.1% | 1,822,800 |
| 2024/11/12 | 3,410 | 3,433 | 3,353 | 3,375 | -25 | -0.7% | 1,901,700 |
| 2024/11/11 | 3,330 | 3,406 | 3,310 | 3,400 | +79 | +2.4% | 1,915,600 |
| 2024/11/08 | 3,292 | 3,332 | 3,241 | 3,321 | +99 | +3.1% | 2,888,500 |
| 2024/11/07 | 3,300 | 3,310 | 3,194 | 3,222 | -126 | -3.8% | 4,259,100 |
| 2024/11/06 | 3,259 | 3,384 | 3,255 | 3,348 | +103 | +3.2% | 2,922,000 |
| 2024/11/05 | 3,180 | 3,279 | 3,167 | 3,245 | +46 | +1.4% | 1,736,900 |
| 2024/11/01 | 3,180 | 3,204 | 3,170 | 3,199 | -23 | -0.7% | 1,740,800 |
| 2024/10/31 | 3,226 | 3,237 | 3,193 | 3,222 | -3 | -0.1% | 1,919,800 |
101～
150
件表示中 / 3720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 | 482,900円 | -3.3% | -20.1% | 1.35% | 31.25倍 | 3.94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 | 1,181,500円 | +63.1% | +2.1% | 1.09% | 45.85倍 | 5.05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 | 338,900円 | +15.0% | +24.2% | 0.77% | 31.13倍 | 10.42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 | 212,700円 | +2.9% | -9.4% | 1.88% | 10.62倍 | 0.84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 | 358,400円 | +9.4% | +9.5% | 1.56% | 15.92倍 | 0.80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
