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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 4,775 | 4,800 | 4,635 | 4,670 | -170 | -3.5% | 816,000 |
| 2018/12/07 | 4,855 | 4,870 | 4,780 | 4,840 | +5 | +0.1% | 911,300 |
| 2018/12/06 | 4,825 | 4,905 | 4,795 | 4,835 | +60 | +1.3% | 1,050,200 |
| 2018/12/05 | 4,675 | 4,835 | 4,655 | 4,775 | +5 | +0.1% | 719,300 |
| 2018/12/04 | 4,750 | 4,835 | 4,735 | 4,770 | +10 | +0.2% | 958,500 |
| 2018/12/03 | 4,835 | 4,840 | 4,730 | 4,760 | -10 | -0.2% | 690,100 |
| 2018/11/30 | 4,855 | 4,855 | 4,670 | 4,770 | -65 | -1.3% | 1,249,000 |
| 2018/11/29 | 4,845 | 4,905 | 4,830 | 4,835 | +35 | +0.7% | 656,300 |
| 2018/11/28 | 4,860 | 4,910 | 4,765 | 4,800 | -55 | -1.1% | 880,800 |
| 2018/11/27 | 4,820 | 4,855 | 4,775 | 4,855 | +55 | +1.1% | 738,400 |
| 2018/11/26 | 4,920 | 4,920 | 4,760 | 4,800 | +5 | +0.1% | 802,500 |
| 2018/11/22 | 4,890 | 4,895 | 4,740 | 4,795 | -25 | -0.5% | 1,166,300 |
| 2018/11/21 | 4,900 | 4,910 | 4,740 | 4,820 | -80 | -1.6% | 1,534,800 |
| 2018/11/20 | 4,880 | 4,915 | 4,865 | 4,900 | -40 | -0.8% | 581,200 |
| 2018/11/19 | 4,835 | 4,940 | 4,825 | 4,940 | +140 | +2.9% | 640,900 |
| 2018/11/16 | 4,720 | 4,825 | 4,715 | 4,800 | +55 | +1.2% | 888,400 |
| 2018/11/15 | 4,665 | 4,775 | 4,645 | 4,745 | +30 | +0.6% | 772,500 |
| 2018/11/14 | 4,775 | 4,785 | 4,680 | 4,715 | ±0 | ±0% | 851,600 |
| 2018/11/13 | 4,680 | 4,735 | 4,615 | 4,715 | -35 | -0.7% | 912,600 |
| 2018/11/12 | 4,665 | 4,760 | 4,665 | 4,750 | +105 | +2.3% | 1,083,700 |
| 2018/11/09 | 4,550 | 4,710 | 4,550 | 4,645 | +75 | +1.6% | 1,490,500 |
| 2018/11/08 | 4,520 | 4,680 | 4,475 | 4,570 | +435 | +10.5% | 2,729,900 |
| 2018/11/07 | 4,175 | 4,185 | 4,110 | 4,135 | -20 | -0.5% | 832,300 |
| 2018/11/06 | 4,060 | 4,165 | 4,035 | 4,155 | +115 | +2.8% | 822,300 |
| 2018/11/05 | 4,060 | 4,080 | 4,000 | 4,040 | -50 | -1.2% | 610,100 |
| 2018/11/02 | 4,065 | 4,110 | 4,050 | 4,090 | +55 | +1.4% | 774,100 |
| 2018/11/01 | 4,035 | 4,095 | 4,020 | 4,035 | +20 | +0.5% | 823,400 |
| 2018/10/31 | 3,975 | 4,020 | 3,960 | 4,015 | +70 | +1.8% | 1,029,800 |
| 2018/10/30 | 3,890 | 3,950 | 3,885 | 3,945 | +50 | +1.3% | 638,900 |
| 2018/10/29 | 3,960 | 3,990 | 3,885 | 3,895 | -10 | -0.3% | 534,200 |
| 2018/10/26 | 3,995 | 4,025 | 3,825 | 3,905 | -90 | -2.3% | 1,405,000 |
| 2018/10/25 | 4,020 | 4,045 | 3,985 | 3,995 | -95 | -2.3% | 901,700 |
| 2018/10/24 | 4,120 | 4,120 | 4,055 | 4,090 | -20 | -0.5% | 805,300 |
| 2018/10/23 | 4,110 | 4,140 | 4,100 | 4,110 | -70 | -1.7% | 808,000 |
| 2018/10/22 | 4,195 | 4,205 | 4,125 | 4,180 | -60 | -1.4% | 764,400 |
| 2018/10/19 | 4,185 | 4,250 | 4,135 | 4,240 | -10 | -0.2% | 783,500 |
| 2018/10/18 | 4,225 | 4,270 | 4,175 | 4,250 | +90 | +2.2% | 912,500 |
| 2018/10/17 | 4,100 | 4,160 | 4,100 | 4,160 | +135 | +3.4% | 680,700 |
| 2018/10/16 | 4,000 | 4,030 | 3,990 | 4,025 | -10 | -0.2% | 510,100 |
| 2018/10/15 | 4,070 | 4,090 | 4,030 | 4,035 | -55 | -1.3% | 844,300 |
| 2018/10/12 | 4,060 | 4,095 | 4,040 | 4,090 | +25 | +0.6% | 1,071,700 |
| 2018/10/11 | 4,010 | 4,100 | 4,010 | 4,065 | -25 | -0.6% | 946,200 |
| 2018/10/10 | 4,065 | 4,110 | 4,040 | 4,090 | +40 | +1% | 786,400 |
| 2018/10/09 | 4,140 | 4,165 | 4,030 | 4,050 | -110 | -2.6% | 893,500 |
| 2018/10/05 | 4,170 | 4,185 | 4,120 | 4,160 | -50 | -1.2% | 878,700 |
| 2018/10/04 | 4,310 | 4,330 | 4,200 | 4,210 | -90 | -2.1% | 984,900 |
| 2018/10/03 | 4,295 | 4,360 | 4,285 | 4,300 | ±0 | ±0% | 786,300 |
| 2018/10/02 | 4,355 | 4,380 | 4,265 | 4,300 | -50 | -1.1% | 967,000 |
| 2018/10/01 | 4,420 | 4,445 | 4,315 | 4,350 | -65 | -1.5% | 649,600 |
| 2018/09/28 | 4,370 | 4,430 | 4,370 | 4,415 | +65 | +1.5% | 792,000 |
1601～
1650
件表示中 / 3735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 | 470,200円 | -3.3% | -20.1% | 1.38% | 30.43倍 | 3.83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 | 1,320,000円 | +63.1% | +2.1% | 0.98% | 51.23倍 | 5.64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 | 365,800円 | +15.0% | +24.2% | 0.71% | 33.61倍 | 11.25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 | 217,900円 | +2.9% | -9.4% | 1.84% | 10.83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 | 385,800円 | +9.4% | +9.5% | 1.45% | 17.04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
