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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 3,234 | 3,247 | 3,200 | 3,225 | -23 | -0.7% | 2,658,600 |
| 2024/10/29 | 3,211 | 3,248 | 3,184 | 3,248 | +20 | +0.6% | 1,412,800 |
| 2024/10/28 | 3,176 | 3,240 | 3,139 | 3,228 | +20 | +0.6% | 1,468,000 |
| 2024/10/25 | 3,197 | 3,210 | 3,153 | 3,208 | +11 | +0.3% | 2,246,300 |
| 2024/10/24 | 3,220 | 3,237 | 3,151 | 3,197 | +103 | +3.3% | 5,855,000 |
| 2024/10/23 | 3,125 | 3,160 | 3,094 | 3,094 | -32 | -1% | 1,352,700 |
| 2024/10/22 | 3,185 | 3,195 | 3,122 | 3,126 | -68 | -2.1% | 1,736,900 |
| 2024/10/21 | 3,209 | 3,225 | 3,181 | 3,194 | -32 | -1% | 1,287,600 |
| 2024/10/18 | 3,206 | 3,261 | 3,206 | 3,226 | +32 | +1% | 1,823,800 |
| 2024/10/17 | 3,316 | 3,316 | 3,194 | 3,194 | -126 | -3.8% | 2,808,900 |
| 2024/10/16 | 3,338 | 3,362 | 3,314 | 3,320 | -35 | -1% | 2,496,800 |
| 2024/10/15 | 3,405 | 3,419 | 3,355 | 3,355 | -34 | -1% | 1,404,000 |
| 2024/10/11 | 3,440 | 3,440 | 3,373 | 3,389 | -26 | -0.8% | 1,992,600 |
| 2024/10/10 | 3,505 | 3,509 | 3,405 | 3,415 | -81 | -2.3% | 1,390,900 |
| 2024/10/09 | 3,450 | 3,515 | 3,450 | 3,496 | +94 | +2.8% | 2,499,600 |
| 2024/10/08 | 3,360 | 3,419 | 3,344 | 3,402 | +4 | +0.1% | 2,161,300 |
| 2024/10/07 | 3,333 | 3,420 | 3,325 | 3,398 | +112 | +3.4% | 2,431,800 |
| 2024/10/04 | 3,234 | 3,300 | 3,226 | 3,286 | +67 | +2.1% | 1,872,400 |
| 2024/10/03 | 3,260 | 3,269 | 3,196 | 3,219 | +29 | +0.9% | 1,885,600 |
| 2024/10/02 | 3,239 | 3,244 | 3,166 | 3,190 | -96 | -2.9% | 1,871,500 |
| 2024/10/01 | 3,302 | 3,308 | 3,237 | 3,286 | +10 | +0.3% | 1,745,200 |
| 2024/09/30 | 3,230 | 3,316 | 3,230 | 3,276 | -131 | -3.8% | 3,049,400 |
| 2024/09/27 | 3,390 | 3,407 | 3,348 | 3,407 | +36 | +1.1% | 2,033,200 |
| 2024/09/26 | 3,350 | 3,393 | 3,340 | 3,371 | +42 | +1.3% | 2,006,500 |
| 2024/09/25 | 3,361 | 3,379 | 3,310 | 3,329 | -21 | -0.6% | 1,673,100 |
| 2024/09/24 | 3,359 | 3,397 | 3,317 | 3,350 | +27 | +0.8% | 2,000,600 |
| 2024/09/20 | 3,330 | 3,364 | 3,306 | 3,323 | +15 | +0.5% | 3,760,900 |
| 2024/09/19 | 3,290 | 3,333 | 3,280 | 3,308 | +45 | +1.4% | 1,876,900 |
| 2024/09/18 | 3,273 | 3,308 | 3,231 | 3,263 | +42 | +1.3% | 1,688,500 |
| 2024/09/17 | 3,210 | 3,233 | 3,158 | 3,221 | +24 | +0.8% | 2,259,500 |
| 2024/09/13 | 3,239 | 3,248 | 3,175 | 3,197 | -31 | -1% | 2,763,000 |
| 2024/09/12 | 3,235 | 3,256 | 3,206 | 3,228 | +57 | +1.8% | 1,907,200 |
| 2024/09/11 | 3,259 | 3,269 | 3,119 | 3,171 | -83 | -2.6% | 2,142,800 |
| 2024/09/10 | 3,192 | 3,268 | 3,187 | 3,254 | +62 | +1.9% | 1,882,800 |
| 2024/09/09 | 3,189 | 3,254 | 3,175 | 3,192 | -67 | -2.1% | 2,322,500 |
| 2024/09/06 | 3,271 | 3,315 | 3,232 | 3,259 | +16 | +0.5% | 2,125,400 |
| 2024/09/05 | 3,151 | 3,262 | 3,151 | 3,243 | +33 | +1% | 2,243,400 |
| 2024/09/04 | 3,044 | 3,320 | 3,044 | 3,210 | +96 | +3.1% | 5,043,600 |
| 2024/09/03 | 3,081 | 3,126 | 3,080 | 3,114 | +32 | +1% | 1,271,700 |
| 2024/09/02 | 3,121 | 3,139 | 3,070 | 3,082 | -45 | -1.4% | 1,338,100 |
| 2024/08/30 | 3,125 | 3,139 | 3,104 | 3,127 | -22 | -0.7% | 1,871,200 |
| 2024/08/29 | 3,144 | 3,156 | 3,121 | 3,149 | +4 | +0.1% | 1,166,000 |
| 2024/08/28 | 3,150 | 3,150 | 3,109 | 3,145 | +10 | +0.3% | 866,600 |
| 2024/08/27 | 3,140 | 3,148 | 3,108 | 3,135 | +14 | +0.4% | 847,600 |
| 2024/08/26 | 3,059 | 3,121 | 3,031 | 3,121 | +27 | +0.9% | 1,357,000 |
| 2024/08/23 | 3,066 | 3,122 | 3,035 | 3,094 | -1 | ±0% | 1,676,800 |
| 2024/08/22 | 3,043 | 3,096 | 3,025 | 3,095 | +52 | +1.7% | 1,418,300 |
| 2024/08/21 | 2,999 | 3,050 | 2,993.5 | 3,043 | +33 | +1.1% | 1,292,000 |
| 2024/08/20 | 2,943 | 3,022 | 2,933 | 3,010 | +106 | +3.7% | 2,011,200 |
| 2024/08/19 | 2,939.5 | 2,954 | 2,893 | 2,904 | -41.5 | -1.4% | 1,445,400 |
151～
200
件表示中 / 3720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 | 482,900円 | -3.3% | -20.1% | 1.35% | 31.25倍 | 3.94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 | 1,181,500円 | +63.1% | +2.1% | 1.09% | 45.85倍 | 5.05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 | 338,900円 | +15.0% | +24.2% | 0.77% | 31.13倍 | 10.42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 | 212,700円 | +2.9% | -9.4% | 1.88% | 10.62倍 | 0.84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 | 358,400円 | +9.4% | +9.5% | 1.56% | 15.92倍 | 0.80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
