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 |
|---|---|---|---|---|---|---|---|
| 2019/09/13 | 6,490 | 6,710 | 6,430 | 6,700 | +330 | +5.2% | 2,597,500 |
| 2019/09/12 | 6,270 | 6,430 | 6,260 | 6,370 | +170 | +2.7% | 1,270,300 |
| 2019/09/11 | 6,020 | 6,260 | 5,950 | 6,200 | +10 | +0.2% | 1,633,000 |
| 2019/09/10 | 6,340 | 6,350 | 6,130 | 6,190 | -210 | -3.3% | 1,340,900 |
| 2019/09/09 | 6,380 | 6,430 | 6,340 | 6,400 | ±0 | ±0% | 739,200 |
| 2019/09/06 | 6,430 | 6,440 | 6,360 | 6,400 | -40 | -0.6% | 1,001,900 |
| 2019/09/05 | 6,310 | 6,470 | 6,260 | 6,440 | +190 | +3% | 988,900 |
| 2019/09/04 | 6,240 | 6,260 | 6,180 | 6,250 | +50 | +0.8% | 488,700 |
| 2019/09/03 | 6,190 | 6,240 | 6,170 | 6,200 | -10 | -0.2% | 505,700 |
| 2019/09/02 | 6,240 | 6,290 | 6,200 | 6,210 | -40 | -0.6% | 472,300 |
| 2019/08/30 | 6,320 | 6,330 | 6,230 | 6,250 | -70 | -1.1% | 905,200 |
| 2019/08/29 | 6,310 | 6,360 | 6,280 | 6,320 | -40 | -0.6% | 568,000 |
| 2019/08/28 | 6,400 | 6,420 | 6,330 | 6,360 | +40 | +0.6% | 669,600 |
| 2019/08/27 | 6,270 | 6,320 | 6,230 | 6,320 | +120 | +1.9% | 734,000 |
| 2019/08/26 | 6,150 | 6,220 | 6,120 | 6,200 | -110 | -1.7% | 947,000 |
| 2019/08/23 | 6,200 | 6,320 | 6,200 | 6,310 | +30 | +0.5% | 839,200 |
| 2019/08/22 | 6,300 | 6,350 | 6,240 | 6,280 | -10 | -0.2% | 866,000 |
| 2019/08/21 | 6,220 | 6,300 | 6,210 | 6,290 | +30 | +0.5% | 786,300 |
| 2019/08/20 | 6,200 | 6,290 | 6,180 | 6,260 | +120 | +2% | 990,800 |
| 2019/08/19 | 6,100 | 6,170 | 6,050 | 6,140 | +100 | +1.7% | 731,500 |
| 2019/08/16 | 5,940 | 6,080 | 5,920 | 6,040 | +20 | +0.3% | 706,600 |
| 2019/08/15 | 6,030 | 6,070 | 5,980 | 6,020 | -100 | -1.6% | 921,500 |
| 2019/08/14 | 6,190 | 6,210 | 6,090 | 6,120 | -40 | -0.6% | 929,900 |
| 2019/08/13 | 6,100 | 6,190 | 5,990 | 6,160 | +120 | +2% | 1,417,000 |
| 2019/08/09 | 6,150 | 6,230 | 6,030 | 6,040 | +180 | +3.1% | 2,419,400 |
| 2019/08/08 | 5,900 | 6,030 | 5,850 | 5,860 | -100 | -1.7% | 1,238,800 |
| 2019/08/07 | 5,800 | 5,980 | 5,790 | 5,960 | +110 | +1.9% | 1,401,400 |
| 2019/08/06 | 5,720 | 5,880 | 5,710 | 5,850 | +30 | +0.5% | 1,331,000 |
| 2019/08/05 | 5,700 | 5,830 | 5,680 | 5,820 | +50 | +0.9% | 1,391,400 |
| 2019/08/02 | 5,710 | 5,830 | 5,680 | 5,770 | -50 | -0.9% | 1,928,000 |
| 2019/08/01 | 5,830 | 5,880 | 5,720 | 5,820 | -80 | -1.4% | 2,798,000 |
| 2019/07/31 | 5,790 | 5,980 | 5,700 | 5,900 | +180 | +3.1% | 16,618,000 |
| 2019/07/30 | 5,620 | 5,760 | 5,590 | 5,720 | +10 | +0.2% | 2,119,100 |
| 2019/07/29 | 5,850 | 5,860 | 5,700 | 5,710 | -190 | -3.2% | 1,812,600 |
| 2019/07/26 | 5,840 | 5,940 | 5,810 | 5,900 | +20 | +0.3% | 1,431,500 |
| 2019/07/25 | 5,770 | 5,900 | 5,710 | 5,880 | +70 | +1.2% | 1,669,700 |
| 2019/07/24 | 5,860 | 5,870 | 5,750 | 5,810 | +20 | +0.3% | 1,134,000 |
| 2019/07/23 | 5,680 | 5,830 | 5,680 | 5,790 | +60 | +1% | 945,200 |
| 2019/07/22 | 5,670 | 5,770 | 5,620 | 5,730 | -40 | -0.7% | 1,178,000 |
| 2019/07/19 | 5,670 | 5,770 | 5,630 | 5,770 | +30 | +0.5% | 1,710,600 |
| 2019/07/18 | 5,860 | 5,960 | 5,650 | 5,740 | -190 | -3.2% | 3,330,500 |
| 2019/07/17 | 5,840 | 5,970 | 5,780 | 5,930 | +140 | +2.4% | 2,107,800 |
| 2019/07/16 | 5,660 | 5,810 | 5,630 | 5,790 | +80 | +1.4% | 2,690,000 |
| 2019/07/12 | 6,120 | 6,210 | 5,620 | 5,710 | -480 | -7.8% | 9,203,500 |
| 2019/07/11 | 6,190 | 6,190 | 6,190 | 6,190 | +1,000 | +19.3% | 300,500 |
| 2019/07/10 | 5,140 | 5,210 | 5,120 | 5,190 | +20 | +0.4% | 590,200 |
| 2019/07/09 | 5,160 | 5,210 | 5,140 | 5,170 | +10 | +0.2% | 510,100 |
| 2019/07/08 | 5,230 | 5,240 | 5,150 | 5,160 | -90 | -1.7% | 554,400 |
| 2019/07/05 | 5,270 | 5,270 | 5,200 | 5,250 | -40 | -0.8% | 640,400 |
| 2019/07/04 | 5,330 | 5,340 | 5,280 | 5,290 | -20 | -0.4% | 376,600 |
1451～
1500
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
