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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 4,280 | 4,335 | 4,265 | 4,310 | -25 | -0.6% | 1,050,000 |
| 2018/08/30 | 4,305 | 4,345 | 4,295 | 4,335 | +35 | +0.8% | 605,000 |
| 2018/08/29 | 4,265 | 4,315 | 4,250 | 4,300 | ±0 | ±0% | 576,400 |
| 2018/08/28 | 4,315 | 4,335 | 4,290 | 4,300 | +25 | +0.6% | 722,300 |
| 2018/08/27 | 4,250 | 4,285 | 4,235 | 4,275 | +60 | +1.4% | 423,500 |
| 2018/08/24 | 4,210 | 4,260 | 4,175 | 4,215 | +65 | +1.6% | 677,500 |
| 2018/08/23 | 4,140 | 4,165 | 4,135 | 4,150 | +15 | +0.4% | 395,100 |
| 2018/08/22 | 4,155 | 4,200 | 4,110 | 4,135 | -15 | -0.4% | 590,400 |
| 2018/08/21 | 4,170 | 4,180 | 4,095 | 4,150 | -35 | -0.8% | 610,900 |
| 2018/08/20 | 4,140 | 4,210 | 4,120 | 4,185 | +60 | +1.5% | 813,500 |
| 2018/08/17 | 4,155 | 4,160 | 4,085 | 4,125 | +30 | +0.7% | 859,000 |
| 2018/08/16 | 4,050 | 4,110 | 4,005 | 4,095 | +130 | +3.3% | 1,549,000 |
| 2018/08/15 | 4,020 | 4,060 | 3,890 | 3,965 | -95 | -2.3% | 1,198,100 |
| 2018/08/14 | 4,065 | 4,100 | 4,030 | 4,060 | +55 | +1.4% | 917,000 |
| 2018/08/13 | 4,090 | 4,090 | 4,000 | 4,005 | -105 | -2.6% | 753,100 |
| 2018/08/10 | 4,185 | 4,220 | 4,105 | 4,110 | -65 | -1.6% | 710,000 |
| 2018/08/09 | 4,275 | 4,275 | 4,145 | 4,175 | -120 | -2.8% | 954,900 |
| 2018/08/08 | 4,265 | 4,405 | 4,250 | 4,295 | -180 | -4% | 1,514,300 |
| 2018/08/07 | 4,420 | 4,495 | 4,410 | 4,475 | +70 | +1.6% | 734,200 |
| 2018/08/06 | 4,460 | 4,485 | 4,390 | 4,405 | -30 | -0.7% | 342,600 |
| 2018/08/03 | 4,420 | 4,475 | 4,420 | 4,435 | +5 | +0.1% | 411,500 |
| 2018/08/02 | 4,440 | 4,495 | 4,415 | 4,430 | +15 | +0.3% | 616,400 |
| 2018/08/01 | 4,485 | 4,495 | 4,405 | 4,415 | -50 | -1.1% | 591,500 |
| 2018/07/31 | 4,400 | 4,480 | 4,385 | 4,465 | ±0 | ±0% | 693,900 |
| 2018/07/30 | 4,540 | 4,540 | 4,430 | 4,465 | -95 | -2.1% | 421,000 |
| 2018/07/27 | 4,565 | 4,575 | 4,530 | 4,560 | +15 | +0.3% | 342,700 |
| 2018/07/26 | 4,540 | 4,585 | 4,470 | 4,545 | +35 | +0.8% | 457,000 |
| 2018/07/25 | 4,525 | 4,540 | 4,505 | 4,510 | -50 | -1.1% | 441,000 |
| 2018/07/24 | 4,590 | 4,595 | 4,520 | 4,560 | +30 | +0.7% | 480,100 |
| 2018/07/23 | 4,535 | 4,565 | 4,480 | 4,530 | -50 | -1.1% | 489,000 |
| 2018/07/20 | 4,580 | 4,605 | 4,555 | 4,580 | -25 | -0.5% | 479,900 |
| 2018/07/19 | 4,580 | 4,615 | 4,545 | 4,605 | +25 | +0.5% | 604,400 |
| 2018/07/18 | 4,600 | 4,630 | 4,575 | 4,580 | +55 | +1.2% | 671,400 |
| 2018/07/17 | 4,490 | 4,590 | 4,415 | 4,525 | +60 | +1.3% | 853,900 |
| 2018/07/13 | 4,400 | 4,485 | 4,325 | 4,465 | +55 | +1.2% | 544,200 |
| 2018/07/12 | 4,395 | 4,430 | 4,390 | 4,410 | +20 | +0.5% | 438,600 |
| 2018/07/11 | 4,350 | 4,405 | 4,305 | 4,390 | +10 | +0.2% | 681,700 |
| 2018/07/10 | 4,405 | 4,440 | 4,370 | 4,380 | +5 | +0.1% | 613,500 |
| 2018/07/09 | 4,390 | 4,420 | 4,355 | 4,375 | -25 | -0.6% | 942,100 |
| 2018/07/06 | 4,445 | 4,445 | 4,380 | 4,400 | -60 | -1.3% | 818,500 |
| 2018/07/05 | 4,425 | 4,480 | 4,395 | 4,460 | -35 | -0.8% | 731,800 |
| 2018/07/04 | 4,500 | 4,590 | 4,450 | 4,495 | +40 | +0.9% | 1,012,700 |
| 2018/07/03 | 4,435 | 4,465 | 4,380 | 4,455 | -65 | -1.4% | 1,247,400 |
| 2018/07/02 | 4,590 | 4,650 | 4,515 | 4,520 | -50 | -1.1% | 704,200 |
| 2018/06/29 | 4,535 | 4,600 | 4,505 | 4,570 | +20 | +0.4% | 884,200 |
| 2018/06/28 | 4,550 | 4,555 | 4,495 | 4,550 | -65 | -1.4% | 763,000 |
| 2018/06/27 | 4,580 | 4,665 | 4,555 | 4,615 | +5 | +0.1% | 653,800 |
| 2018/06/26 | 4,605 | 4,635 | 4,565 | 4,610 | -35 | -0.8% | 747,000 |
| 2018/06/25 | 4,665 | 4,685 | 4,640 | 4,645 | -20 | -0.4% | 498,500 |
| 2018/06/22 | 4,780 | 4,785 | 4,645 | 4,665 | -85 | -1.8% | 1,128,800 |
1701～
1750
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
