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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2018/01/25 | 3,670 | 3,680 | 3,645 | 3,650 | -20 | -0.5% | 572,900 |
| 2018/01/24 | 3,640 | 3,715 | 3,635 | 3,670 | +25 | +0.7% | 1,624,900 |
| 2018/01/23 | 3,690 | 3,700 | 3,630 | 3,645 | -45 | -1.2% | 1,194,600 |
| 2018/01/22 | 3,710 | 3,720 | 3,670 | 3,690 | -15 | -0.4% | 461,100 |
| 2018/01/19 | 3,720 | 3,745 | 3,690 | 3,705 | ±0 | ±0% | 456,000 |
| 2018/01/18 | 3,745 | 3,775 | 3,705 | 3,705 | -5 | -0.1% | 732,000 |
| 2018/01/17 | 3,730 | 3,760 | 3,710 | 3,710 | -35 | -0.9% | 695,100 |
| 2018/01/16 | 3,755 | 3,770 | 3,730 | 3,745 | +10 | +0.3% | 557,400 |
| 2018/01/15 | 3,780 | 3,795 | 3,730 | 3,735 | -30 | -0.8% | 518,400 |
| 2018/01/12 | 3,810 | 3,835 | 3,755 | 3,765 | -55 | -1.4% | 793,800 |
| 2018/01/11 | 3,810 | 3,830 | 3,770 | 3,820 | -10 | -0.3% | 814,200 |
| 2018/01/10 | 3,850 | 3,895 | 3,800 | 3,830 | ±0 | ±0% | 597,900 |
| 2018/01/09 | 3,860 | 3,860 | 3,785 | 3,830 | -15 | -0.4% | 837,100 |
| 2018/01/05 | 3,850 | 3,875 | 3,800 | 3,845 | +30 | +0.8% | 720,500 |
| 2018/01/04 | 3,800 | 3,850 | 3,755 | 3,815 | +130 | +3.5% | 1,066,400 |
| 2017/12/29 | 3,720 | 3,720 | 3,680 | 3,685 | -35 | -0.9% | 360,500 |
| 2017/12/28 | 3,735 | 3,740 | 3,705 | 3,720 | ±0 | ±0% | 261,300 |
| 2017/12/27 | 3,715 | 3,745 | 3,685 | 3,720 | -20 | -0.5% | 417,200 |
| 2017/12/26 | 3,780 | 3,780 | 3,735 | 3,740 | -35 | -0.9% | 235,700 |
| 2017/12/25 | 3,735 | 3,790 | 3,735 | 3,775 | +40 | +1.1% | 398,800 |
| 2017/12/22 | 3,755 | 3,765 | 3,720 | 3,735 | -15 | -0.4% | 415,100 |
| 2017/12/21 | 3,740 | 3,755 | 3,690 | 3,750 | +20 | +0.5% | 528,000 |
| 2017/12/20 | 3,725 | 3,755 | 3,710 | 3,730 | -15 | -0.4% | 435,000 |
| 2017/12/19 | 3,750 | 3,785 | 3,735 | 3,745 | +10 | +0.3% | 509,700 |
| 2017/12/18 | 3,740 | 3,740 | 3,705 | 3,735 | +20 | +0.5% | 443,500 |
| 2017/12/15 | 3,715 | 3,740 | 3,680 | 3,715 | +5 | +0.1% | 667,500 |
| 2017/12/14 | 3,700 | 3,715 | 3,675 | 3,710 | +20 | +0.5% | 634,200 |
| 2017/12/13 | 3,730 | 3,735 | 3,665 | 3,690 | -50 | -1.3% | 919,400 |
| 2017/12/12 | 3,735 | 3,780 | 3,725 | 3,740 | +5 | +0.1% | 564,100 |
| 2017/12/11 | 3,710 | 3,740 | 3,680 | 3,735 | +20 | +0.5% | 628,500 |
| 2017/12/08 | 3,685 | 3,775 | 3,685 | 3,715 | +55 | +1.5% | 1,320,300 |
| 2017/12/07 | 3,670 | 3,710 | 3,645 | 3,660 | -5 | -0.1% | 856,500 |
| 2017/12/06 | 3,780 | 3,795 | 3,635 | 3,665 | ±0 | ±0% | 1,697,900 |
1801～
1850
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 | 3.84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% | 17.03倍 | 0.86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
