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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 4,655 | 4,775 | 4,655 | 4,750 | +105 | +2.3% | 782,500 |
| 2018/06/20 | 4,565 | 4,660 | 4,545 | 4,645 | +100 | +2.2% | 974,000 |
| 2018/06/19 | 4,635 | 4,645 | 4,540 | 4,545 | -110 | -2.4% | 1,052,800 |
| 2018/06/18 | 4,635 | 4,675 | 4,605 | 4,655 | +35 | +0.8% | 759,700 |
| 2018/06/15 | 4,495 | 4,665 | 4,495 | 4,620 | +95 | +2.1% | 1,218,300 |
| 2018/06/14 | 4,455 | 4,570 | 4,420 | 4,525 | +30 | +0.7% | 1,439,300 |
| 2018/06/13 | 4,565 | 4,575 | 4,420 | 4,495 | -125 | -2.7% | 1,756,800 |
| 2018/06/12 | 4,760 | 4,770 | 4,565 | 4,620 | -120 | -2.5% | 1,083,600 |
| 2018/06/11 | 4,660 | 4,800 | 4,660 | 4,740 | +70 | +1.5% | 719,800 |
| 2018/06/08 | 4,620 | 4,720 | 4,620 | 4,670 | +55 | +1.2% | 1,003,700 |
| 2018/06/07 | 4,585 | 4,630 | 4,570 | 4,615 | +15 | +0.3% | 599,700 |
| 2018/06/06 | 4,550 | 4,645 | 4,535 | 4,600 | +20 | +0.4% | 618,700 |
| 2018/06/05 | 4,535 | 4,600 | 4,510 | 4,580 | -5 | -0.1% | 897,100 |
| 2018/06/04 | 4,670 | 4,670 | 4,565 | 4,585 | -35 | -0.8% | 1,163,500 |
| 2018/06/01 | 4,610 | 4,690 | 4,560 | 4,620 | -10 | -0.2% | 1,005,500 |
| 2018/05/31 | 4,580 | 4,660 | 4,550 | 4,630 | +160 | +3.6% | 2,320,200 |
| 2018/05/30 | 4,400 | 4,490 | 4,400 | 4,470 | +35 | +0.8% | 1,096,400 |
| 2018/05/29 | 4,400 | 4,480 | 4,395 | 4,435 | +15 | +0.3% | 1,146,400 |
| 2018/05/28 | 4,335 | 4,440 | 4,335 | 4,420 | +60 | +1.4% | 1,005,800 |
| 2018/05/25 | 4,315 | 4,390 | 4,285 | 4,360 | +45 | +1% | 1,127,000 |
| 2018/05/24 | 4,305 | 4,355 | 4,275 | 4,315 | +35 | +0.8% | 955,600 |
| 2018/05/23 | 4,250 | 4,310 | 4,235 | 4,280 | +65 | +1.5% | 889,900 |
| 2018/05/22 | 4,225 | 4,230 | 4,200 | 4,215 | -10 | -0.2% | 494,300 |
| 2018/05/21 | 4,300 | 4,310 | 4,190 | 4,225 | -60 | -1.4% | 696,900 |
| 2018/05/18 | 4,155 | 4,295 | 4,150 | 4,285 | +130 | +3.1% | 1,023,700 |
| 2018/05/17 | 4,180 | 4,180 | 4,115 | 4,155 | +25 | +0.6% | 764,400 |
| 2018/05/16 | 4,100 | 4,150 | 4,095 | 4,130 | +40 | +1% | 703,600 |
| 2018/05/15 | 4,110 | 4,140 | 4,025 | 4,090 | -60 | -1.4% | 880,300 |
| 2018/05/14 | 4,180 | 4,205 | 4,140 | 4,150 | -20 | -0.5% | 771,800 |
| 2018/05/11 | 4,075 | 4,190 | 4,065 | 4,170 | +75 | +1.8% | 1,034,000 |
| 2018/05/10 | 4,120 | 4,180 | 3,995 | 4,095 | +325 | +8.6% | 2,655,500 |
| 2018/05/09 | 3,850 | 3,860 | 3,755 | 3,770 | -30 | -0.8% | 1,292,000 |
| 2018/05/08 | 3,850 | 3,865 | 3,790 | 3,800 | -25 | -0.7% | 717,300 |
| 2018/05/07 | 3,805 | 3,825 | 3,775 | 3,825 | +65 | +1.7% | 933,900 |
| 2018/05/02 | 3,800 | 3,800 | 3,735 | 3,760 | -20 | -0.5% | 717,100 |
| 2018/05/01 | 3,725 | 3,785 | 3,700 | 3,780 | +65 | +1.7% | 804,100 |
| 2018/04/27 | 3,725 | 3,745 | 3,700 | 3,715 | +40 | +1.1% | 796,200 |
| 2018/04/26 | 3,640 | 3,685 | 3,615 | 3,675 | +40 | +1.1% | 575,500 |
| 2018/04/25 | 3,600 | 3,650 | 3,595 | 3,635 | -25 | -0.7% | 529,900 |
| 2018/04/24 | 3,705 | 3,710 | 3,645 | 3,660 | -15 | -0.4% | 658,200 |
| 2018/04/23 | 3,675 | 3,685 | 3,655 | 3,675 | ±0 | ±0% | 319,300 |
| 2018/04/20 | 3,680 | 3,695 | 3,645 | 3,675 | -20 | -0.5% | 559,600 |
| 2018/04/19 | 3,685 | 3,705 | 3,630 | 3,695 | +20 | +0.5% | 951,100 |
| 2018/04/18 | 3,610 | 3,685 | 3,590 | 3,675 | +100 | +2.8% | 945,000 |
| 2018/04/17 | 3,575 | 3,610 | 3,550 | 3,575 | -5 | -0.1% | 697,100 |
| 2018/04/16 | 3,540 | 3,595 | 3,530 | 3,580 | +55 | +1.6% | 584,900 |
| 2018/04/13 | 3,550 | 3,580 | 3,500 | 3,525 | +15 | +0.4% | 669,700 |
| 2018/04/12 | 3,500 | 3,585 | 3,475 | 3,510 | +50 | +1.4% | 985,800 |
| 2018/04/11 | 3,510 | 3,525 | 3,430 | 3,460 | -35 | -1% | 751,900 |
| 2018/04/10 | 3,515 | 3,545 | 3,455 | 3,495 | -40 | -1.1% | 928,400 |
1751～
1800
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
