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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 3,590 | 3,670 | 3,585 | 3,665 | +75 | +2.1% | 973,000 |
| 2017/12/04 | 3,680 | 3,690 | 3,580 | 3,590 | -20 | -0.6% | 866,700 |
| 2017/12/01 | 3,665 | 3,675 | 3,600 | 3,610 | -40 | -1.1% | 976,900 |
| 2017/11/30 | 3,735 | 3,740 | 3,630 | 3,650 | -120 | -3.2% | 1,973,700 |
| 2017/11/29 | 3,760 | 3,770 | 3,730 | 3,770 | +35 | +0.9% | 590,500 |
| 2017/11/28 | 3,735 | 3,830 | 3,720 | 3,735 | ±0 | ±0% | 873,800 |
| 2017/11/27 | 3,750 | 3,765 | 3,725 | 3,735 | +55 | +1.5% | 1,149,200 |
| 2017/11/24 | 3,725 | 3,735 | 3,675 | 3,680 | -70 | -1.9% | 810,900 |
| 2017/11/22 | 3,805 | 3,810 | 3,735 | 3,750 | -70 | -1.8% | 777,600 |
| 2017/11/21 | 3,840 | 3,845 | 3,805 | 3,820 | -20 | -0.5% | 701,000 |
| 2017/11/20 | 3,850 | 3,870 | 3,830 | 3,840 | -10 | -0.3% | 510,300 |
| 2017/11/17 | 3,910 | 3,945 | 3,830 | 3,850 | -35 | -0.9% | 894,400 |
| 2017/11/16 | 3,820 | 3,920 | 3,790 | 3,885 | +150 | +4% | 1,437,800 |
| 2017/11/15 | 3,890 | 3,915 | 3,650 | 3,735 | -170 | -4.4% | 2,296,200 |
| 2017/11/14 | 3,940 | 3,950 | 3,895 | 3,905 | -45 | -1.1% | 557,600 |
| 2017/11/13 | 4,030 | 4,060 | 3,950 | 3,950 | -65 | -1.6% | 476,400 |
| 2017/11/10 | 3,990 | 4,040 | 3,970 | 4,015 | -20 | -0.5% | 656,800 |
| 2017/11/09 | 4,250 | 4,250 | 3,990 | 4,035 | -200 | -4.7% | 1,663,100 |
| 2017/11/08 | 4,000 | 4,295 | 3,990 | 4,235 | +350 | +9% | 1,938,100 |
| 2017/11/07 | 3,895 | 3,930 | 3,875 | 3,885 | -45 | -1.1% | 692,200 |
| 2017/11/06 | 3,940 | 3,980 | 3,915 | 3,930 | +25 | +0.6% | 559,300 |
| 2017/11/02 | 3,940 | 3,950 | 3,900 | 3,905 | -50 | -1.3% | 585,400 |
| 2017/11/01 | 3,910 | 3,970 | 3,875 | 3,955 | +80 | +2.1% | 573,800 |
| 2017/10/31 | 3,835 | 3,890 | 3,835 | 3,875 | +20 | +0.5% | 718,100 |
| 2017/10/30 | 3,840 | 3,880 | 3,835 | 3,855 | -15 | -0.4% | 1,128,600 |
| 2017/10/27 | 3,915 | 3,930 | 3,850 | 3,870 | -30 | -0.8% | 749,500 |
| 2017/10/26 | 3,940 | 3,950 | 3,875 | 3,900 | -45 | -1.1% | 753,000 |
| 2017/10/25 | 4,030 | 4,040 | 3,930 | 3,945 | -80 | -2% | 592,400 |
| 2017/10/24 | 3,990 | 4,050 | 3,985 | 4,025 | +35 | +0.9% | 667,500 |
| 2017/10/23 | 4,000 | 4,030 | 3,970 | 3,990 | +50 | +1.3% | 1,011,900 |
| 2017/10/20 | 3,865 | 3,950 | 3,855 | 3,940 | +70 | +1.8% | 736,100 |
| 2017/10/19 | 3,880 | 3,905 | 3,860 | 3,870 | +10 | +0.3% | 629,400 |
| 2017/10/18 | 3,845 | 3,910 | 3,840 | 3,860 | +35 | +0.9% | 485,000 |
| 2017/10/17 | 3,860 | 3,865 | 3,810 | 3,825 | -20 | -0.5% | 419,800 |
| 2017/10/16 | 3,845 | 3,865 | 3,825 | 3,845 | +5 | +0.1% | 365,300 |
| 2017/10/13 | 3,810 | 3,850 | 3,805 | 3,840 | +5 | +0.1% | 469,400 |
| 2017/10/12 | 3,895 | 3,905 | 3,825 | 3,835 | -40 | -1% | 553,900 |
| 2017/10/11 | 3,875 | 3,885 | 3,845 | 3,875 | -5 | -0.1% | 332,400 |
| 2017/10/10 | 3,800 | 3,880 | 3,790 | 3,880 | +30 | +0.8% | 487,200 |
| 2017/10/06 | 3,830 | 3,870 | 3,820 | 3,850 | +50 | +1.3% | 531,000 |
| 2017/10/05 | 3,780 | 3,810 | 3,730 | 3,800 | -20 | -0.5% | 617,800 |
| 2017/10/04 | 3,880 | 3,885 | 3,805 | 3,820 | -55 | -1.4% | 523,500 |
| 2017/10/03 | 3,905 | 3,935 | 3,860 | 3,875 | ±0 | ±0% | 546,400 |
| 2017/10/02 | 3,895 | 3,920 | 3,860 | 3,875 | +15 | +0.4% | 494,100 |
| 2017/09/29 | 3,910 | 3,945 | 3,850 | 3,860 | -55 | -1.4% | 848,500 |
| 2017/09/28 | 3,865 | 3,920 | 3,815 | 3,915 | +180 | +4.8% | 1,089,700 |
| 2017/09/27 | 3,750 | 3,780 | 3,710 | 3,735 | -10 | -0.3% | 644,700 |
| 2017/09/26 | 3,675 | 3,765 | 3,650 | 3,745 | +105 | +2.9% | 866,900 |
| 2017/09/25 | 3,670 | 3,690 | 3,635 | 3,640 | +15 | +0.4% | 628,000 |
| 2017/09/22 | 3,650 | 3,665 | 3,620 | 3,625 | ±0 | ±0% | 435,500 |
1851～
1900
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
