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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 5,140 | 5,210 | 5,130 | 5,150 | +10 | +0.2% | 429,800 |
| 2019/04/15 | 5,130 | 5,170 | 5,100 | 5,140 | +80 | +1.6% | 431,700 |
| 2019/04/12 | 5,100 | 5,100 | 5,000 | 5,060 | +40 | +0.8% | 348,100 |
| 2019/04/11 | 4,995 | 5,040 | 4,955 | 5,020 | +40 | +0.8% | 385,300 |
| 2019/04/10 | 4,935 | 5,010 | 4,920 | 4,980 | -15 | -0.3% | 575,200 |
| 2019/04/09 | 5,080 | 5,090 | 4,970 | 4,995 | -95 | -1.9% | 559,600 |
| 2019/04/08 | 5,030 | 5,110 | 4,995 | 5,090 | +30 | +0.6% | 549,200 |
| 2019/04/05 | 5,100 | 5,120 | 5,050 | 5,060 | -10 | -0.2% | 311,800 |
| 2019/04/04 | 5,060 | 5,110 | 5,030 | 5,070 | +10 | +0.2% | 317,100 |
| 2019/04/03 | 5,070 | 5,100 | 5,020 | 5,060 | +30 | +0.6% | 370,500 |
| 2019/04/02 | 5,220 | 5,230 | 5,000 | 5,030 | -110 | -2.1% | 594,700 |
| 2019/04/01 | 5,190 | 5,210 | 5,130 | 5,140 | -50 | -1% | 471,200 |
| 2019/03/29 | 5,230 | 5,250 | 5,120 | 5,190 | +40 | +0.8% | 616,600 |
| 2019/03/28 | 5,150 | 5,190 | 5,080 | 5,150 | -80 | -1.5% | 559,300 |
| 2019/03/27 | 5,150 | 5,240 | 5,100 | 5,230 | -20 | -0.4% | 742,300 |
| 2019/03/26 | 5,200 | 5,280 | 5,170 | 5,250 | +110 | +2.1% | 1,109,200 |
| 2019/03/25 | 5,100 | 5,140 | 5,060 | 5,140 | -20 | -0.4% | 518,100 |
| 2019/03/22 | 5,000 | 5,210 | 4,985 | 5,160 | +185 | +3.7% | 938,500 |
| 2019/03/20 | 4,950 | 5,000 | 4,925 | 4,975 | -15 | -0.3% | 734,700 |
| 2019/03/19 | 5,030 | 5,040 | 4,965 | 4,990 | -50 | -1% | 450,900 |
| 2019/03/18 | 5,030 | 5,040 | 4,965 | 5,040 | +45 | +0.9% | 621,200 |
| 2019/03/15 | 4,940 | 5,000 | 4,905 | 4,995 | +120 | +2.5% | 1,119,000 |
| 2019/03/14 | 4,935 | 4,955 | 4,875 | 4,875 | -25 | -0.5% | 601,500 |
| 2019/03/13 | 4,895 | 4,920 | 4,840 | 4,900 | +40 | +0.8% | 499,000 |
| 2019/03/12 | 4,900 | 4,925 | 4,845 | 4,860 | -25 | -0.5% | 617,700 |
| 2019/03/11 | 4,835 | 4,905 | 4,810 | 4,885 | -20 | -0.4% | 585,800 |
| 2019/03/08 | 4,895 | 4,960 | 4,880 | 4,905 | -15 | -0.3% | 748,500 |
| 2019/03/07 | 4,870 | 4,960 | 4,870 | 4,920 | +70 | +1.4% | 680,800 |
| 2019/03/06 | 4,820 | 4,860 | 4,790 | 4,850 | +35 | +0.7% | 575,300 |
| 2019/03/05 | 4,720 | 4,825 | 4,720 | 4,815 | +55 | +1.2% | 469,900 |
| 2019/03/04 | 4,825 | 4,835 | 4,750 | 4,760 | -35 | -0.7% | 419,400 |
| 2019/03/01 | 4,705 | 4,805 | 4,700 | 4,795 | +55 | +1.2% | 533,600 |
| 2019/02/28 | 4,730 | 4,780 | 4,705 | 4,740 | +55 | +1.2% | 784,900 |
| 2019/02/27 | 4,770 | 4,815 | 4,685 | 4,685 | -50 | -1.1% | 930,100 |
| 2019/02/26 | 4,800 | 4,835 | 4,725 | 4,735 | -80 | -1.7% | 695,100 |
| 2019/02/25 | 4,860 | 4,885 | 4,810 | 4,815 | +5 | +0.1% | 446,900 |
| 2019/02/22 | 4,835 | 4,855 | 4,795 | 4,810 | -40 | -0.8% | 403,200 |
| 2019/02/21 | 4,800 | 4,875 | 4,785 | 4,850 | +50 | +1% | 514,000 |
| 2019/02/20 | 4,755 | 4,800 | 4,710 | 4,800 | +25 | +0.5% | 560,500 |
| 2019/02/19 | 4,830 | 4,895 | 4,740 | 4,775 | -70 | -1.4% | 1,010,800 |
| 2019/02/18 | 4,850 | 4,895 | 4,810 | 4,845 | -30 | -0.6% | 728,400 |
| 2019/02/15 | 4,805 | 4,885 | 4,735 | 4,875 | +30 | +0.6% | 536,500 |
| 2019/02/14 | 4,885 | 4,965 | 4,810 | 4,845 | -35 | -0.7% | 796,700 |
| 2019/02/13 | 4,830 | 4,885 | 4,795 | 4,880 | +120 | +2.5% | 820,700 |
| 2019/02/12 | 4,890 | 4,905 | 4,720 | 4,760 | +100 | +2.1% | 1,163,500 |
| 2019/02/08 | 4,560 | 4,680 | 4,525 | 4,660 | +155 | +3.4% | 1,876,400 |
| 2019/02/07 | 4,770 | 4,820 | 4,455 | 4,505 | -405 | -8.2% | 2,892,400 |
| 2019/02/06 | 4,980 | 4,980 | 4,875 | 4,910 | -70 | -1.4% | 915,800 |
| 2019/02/05 | 4,940 | 4,995 | 4,885 | 4,980 | +105 | +2.2% | 769,000 |
| 2019/02/04 | 4,730 | 4,920 | 4,730 | 4,875 | +145 | +3.1% | 971,600 |
1551～
1600
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
