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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,550 | 3,560 | 3,525 | 3,535 | ±0 | ±0% | 696,300 |
| 2018/04/06 | 3,535 | 3,555 | 3,490 | 3,535 | -25 | -0.7% | 792,300 |
| 2018/04/05 | 3,550 | 3,585 | 3,530 | 3,560 | +75 | +2.2% | 1,129,100 |
| 2018/04/04 | 3,445 | 3,490 | 3,440 | 3,485 | +60 | +1.8% | 1,005,100 |
| 2018/04/03 | 3,430 | 3,455 | 3,405 | 3,425 | -30 | -0.9% | 598,300 |
| 2018/04/02 | 3,485 | 3,485 | 3,455 | 3,455 | -40 | -1.1% | 497,300 |
| 2018/03/30 | 3,445 | 3,515 | 3,440 | 3,495 | +95 | +2.8% | 1,053,500 |
| 2018/03/29 | 3,405 | 3,430 | 3,360 | 3,400 | -20 | -0.6% | 982,400 |
| 2018/03/28 | 3,355 | 3,420 | 3,355 | 3,420 | -80 | -2.3% | 992,900 |
| 2018/03/27 | 3,435 | 3,500 | 3,435 | 3,500 | +75 | +2.2% | 1,460,600 |
| 2018/03/26 | 3,400 | 3,425 | 3,385 | 3,425 | +5 | +0.1% | 925,500 |
| 2018/03/23 | 3,475 | 3,495 | 3,410 | 3,420 | -100 | -2.8% | 1,211,200 |
| 2018/03/22 | 3,525 | 3,545 | 3,450 | 3,520 | -50 | -1.4% | 1,396,900 |
| 2018/03/20 | 3,565 | 3,615 | 3,515 | 3,570 | -20 | -0.6% | 1,005,200 |
| 2018/03/19 | 3,620 | 3,630 | 3,560 | 3,590 | -30 | -0.8% | 1,064,600 |
| 2018/03/16 | 3,550 | 3,630 | 3,545 | 3,620 | +140 | +4% | 1,731,500 |
| 2018/03/15 | 3,445 | 3,490 | 3,410 | 3,480 | +80 | +2.4% | 926,900 |
| 2018/03/14 | 3,410 | 3,415 | 3,375 | 3,400 | -60 | -1.7% | 744,600 |
| 2018/03/13 | 3,420 | 3,465 | 3,415 | 3,460 | +35 | +1% | 563,500 |
| 2018/03/12 | 3,475 | 3,485 | 3,410 | 3,425 | -15 | -0.4% | 592,200 |
| 2018/03/09 | 3,520 | 3,540 | 3,415 | 3,440 | -50 | -1.4% | 1,066,100 |
| 2018/03/08 | 3,480 | 3,530 | 3,460 | 3,490 | +25 | +0.7% | 1,027,800 |
| 2018/03/07 | 3,375 | 3,480 | 3,370 | 3,465 | +55 | +1.6% | 1,558,600 |
| 2018/03/06 | 3,380 | 3,435 | 3,380 | 3,410 | +80 | +2.4% | 708,000 |
| 2018/03/05 | 3,375 | 3,395 | 3,320 | 3,330 | -90 | -2.6% | 901,000 |
| 2018/03/02 | 3,420 | 3,435 | 3,405 | 3,420 | -60 | -1.7% | 545,400 |
| 2018/03/01 | 3,445 | 3,490 | 3,415 | 3,480 | +15 | +0.4% | 923,500 |
| 2018/02/28 | 3,585 | 3,610 | 3,465 | 3,465 | -100 | -2.8% | 1,012,200 |
| 2018/02/27 | 3,575 | 3,580 | 3,540 | 3,565 | +20 | +0.6% | 561,000 |
| 2018/02/26 | 3,540 | 3,560 | 3,495 | 3,545 | +40 | +1.1% | 603,800 |
| 2018/02/23 | 3,485 | 3,515 | 3,435 | 3,505 | +30 | +0.9% | 614,600 |
| 2018/02/22 | 3,510 | 3,520 | 3,465 | 3,475 | -100 | -2.8% | 848,700 |
| 2018/02/21 | 3,575 | 3,595 | 3,545 | 3,575 | +5 | +0.1% | 533,500 |
| 2018/02/20 | 3,565 | 3,605 | 3,510 | 3,570 | -40 | -1.1% | 731,500 |
| 2018/02/19 | 3,545 | 3,615 | 3,515 | 3,610 | +125 | +3.6% | 908,000 |
| 2018/02/16 | 3,395 | 3,495 | 3,395 | 3,485 | +90 | +2.7% | 813,400 |
| 2018/02/15 | 3,400 | 3,420 | 3,355 | 3,395 | -15 | -0.4% | 1,157,400 |
| 2018/02/14 | 3,500 | 3,500 | 3,380 | 3,410 | -85 | -2.4% | 1,254,700 |
| 2018/02/13 | 3,550 | 3,600 | 3,445 | 3,495 | -125 | -3.5% | 2,470,800 |
| 2018/02/09 | 3,260 | 3,665 | 3,245 | 3,620 | +310 | +9.4% | 4,957,300 |
| 2018/02/08 | 3,345 | 3,395 | 3,285 | 3,310 | -25 | -0.7% | 1,520,100 |
| 2018/02/07 | 3,370 | 3,410 | 3,335 | 3,335 | +70 | +2.1% | 1,869,900 |
| 2018/02/06 | 3,325 | 3,355 | 3,230 | 3,265 | -155 | -4.5% | 2,120,700 |
| 2018/02/05 | 3,440 | 3,455 | 3,400 | 3,420 | -90 | -2.6% | 1,005,900 |
| 2018/02/02 | 3,505 | 3,535 | 3,495 | 3,510 | -20 | -0.6% | 812,100 |
| 2018/02/01 | 3,565 | 3,575 | 3,505 | 3,530 | -30 | -0.8% | 738,600 |
| 2018/01/31 | 3,560 | 3,615 | 3,550 | 3,560 | +35 | +1% | 1,338,500 |
| 2018/01/30 | 3,610 | 3,620 | 3,515 | 3,525 | -85 | -2.4% | 1,010,700 |
| 2018/01/29 | 3,650 | 3,655 | 3,605 | 3,610 | -25 | -0.7% | 1,131,300 |
| 2018/01/26 | 3,665 | 3,675 | 3,630 | 3,635 | -15 | -0.4% | 700,100 |
1801～
1850
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
