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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 3,126 | 3,126 | 3,051 | 3,072 | -58 | -1.9% | 2,556,000 |
| 2023/09/27 | 3,090 | 3,132 | 3,081 | 3,130 | +3 | +0.1% | 2,138,100 |
| 2023/09/26 | 3,162 | 3,162 | 3,123 | 3,127 | -24 | -0.8% | 1,751,500 |
| 2023/09/25 | 3,149 | 3,163 | 3,117 | 3,151 | +34 | +1.1% | 1,609,900 |
| 2023/09/22 | 3,107 | 3,156 | 3,107 | 3,117 | -21 | -0.7% | 1,448,400 |
| 2023/09/21 | 3,200 | 3,205 | 3,132 | 3,138 | -70 | -2.2% | 2,063,800 |
| 2023/09/20 | 3,260 | 3,261 | 3,202 | 3,208 | -56 | -1.7% | 1,594,100 |
| 2023/09/19 | 3,300 | 3,319 | 3,249 | 3,264 | -50 | -1.5% | 1,804,800 |
| 2023/09/15 | 3,336 | 3,383 | 3,311 | 3,314 | +24 | +0.7% | 3,356,900 |
| 2023/09/14 | 3,259 | 3,300 | 3,238 | 3,290 | +59 | +1.8% | 2,191,500 |
| 2023/09/13 | 3,236 | 3,263 | 3,223 | 3,231 | -11 | -0.3% | 1,925,400 |
| 2023/09/12 | 3,240 | 3,263 | 3,194 | 3,242 | -8 | -0.2% | 1,613,800 |
| 2023/09/11 | 3,325 | 3,342 | 3,245 | 3,250 | -64 | -1.9% | 1,430,100 |
| 2023/09/08 | 3,367 | 3,370 | 3,292 | 3,314 | -22 | -0.7% | 2,708,200 |
| 2023/09/07 | 3,380 | 3,394 | 3,330 | 3,336 | -47 | -1.4% | 1,714,100 |
| 2023/09/06 | 3,408 | 3,419 | 3,380 | 3,383 | -25 | -0.7% | 1,192,100 |
| 2023/09/05 | 3,390 | 3,434 | 3,379 | 3,408 | +24 | +0.7% | 1,700,400 |
| 2023/09/04 | 3,372 | 3,399 | 3,358 | 3,384 | +12 | +0.4% | 1,429,400 |
| 2023/09/01 | 3,362 | 3,395 | 3,338 | 3,372 | -10 | -0.3% | 2,001,200 |
| 2023/08/31 | 3,358 | 3,391 | 3,354 | 3,382 | +39 | +1.2% | 2,137,300 |
| 2023/08/30 | 3,390 | 3,399 | 3,339 | 3,343 | -25 | -0.7% | 1,667,800 |
| 2023/08/29 | 3,418 | 3,420 | 3,338 | 3,368 | -49 | -1.4% | 2,549,200 |
| 2023/08/28 | 3,418 | 3,429 | 3,370 | 3,417 | +51 | +1.5% | 1,733,000 |
| 2023/08/25 | 3,430 | 3,456 | 3,355 | 3,366 | -104 | -3% | 2,857,300 |
| 2023/08/24 | 3,430 | 3,470 | 3,408 | 3,470 | +45 | +1.3% | 1,762,900 |
| 2023/08/23 | 3,430 | 3,459 | 3,401 | 3,425 | -5 | -0.1% | 1,795,300 |
| 2023/08/22 | 3,415 | 3,439 | 3,391 | 3,430 | +26 | +0.8% | 1,884,900 |
| 2023/08/21 | 3,417 | 3,432 | 3,394 | 3,404 | -23 | -0.7% | 1,777,000 |
| 2023/08/18 | 3,401 | 3,480 | 3,381 | 3,427 | +31 | +0.9% | 2,737,100 |
| 2023/08/17 | 3,387 | 3,413 | 3,349 | 3,396 | +13 | +0.4% | 1,678,900 |
| 2023/08/16 | 3,382 | 3,394 | 3,349 | 3,383 | -29 | -0.8% | 1,668,400 |
| 2023/08/15 | 3,395 | 3,455 | 3,363 | 3,412 | +32 | +0.9% | 1,677,500 |
| 2023/08/14 | 3,355 | 3,418 | 3,335 | 3,380 | +72 | +2.2% | 2,315,200 |
| 2023/08/10 | 3,362 | 3,402 | 3,280 | 3,308 | -91 | -2.7% | 3,065,000 |
| 2023/08/09 | 3,383 | 3,466 | 3,346 | 3,399 | +226 | +7.1% | 4,637,700 |
| 2023/08/08 | 3,164 | 3,192 | 3,138 | 3,173 | +33 | +1.1% | 2,487,500 |
| 2023/08/07 | 3,076 | 3,152 | 3,066 | 3,140 | +34 | +1.1% | 2,102,200 |
| 2023/08/04 | 3,111 | 3,121 | 3,073 | 3,106 | -15 | -0.5% | 1,196,300 |
| 2023/08/03 | 3,147 | 3,175 | 3,121 | 3,121 | -29 | -0.9% | 1,800,500 |
| 2023/08/02 | 3,170 | 3,185 | 3,128 | 3,150 | -72 | -2.2% | 1,669,000 |
| 2023/08/01 | 3,221 | 3,229 | 3,186 | 3,222 | +8 | +0.2% | 1,188,600 |
| 2023/07/31 | 3,196 | 3,235 | 3,172 | 3,214 | +58 | +1.8% | 2,173,200 |
| 2023/07/28 | 3,136 | 3,202 | 3,091 | 3,156 | -50 | -1.6% | 2,959,200 |
| 2023/07/27 | 3,103 | 3,218 | 3,103 | 3,206 | +107 | +3.5% | 2,097,200 |
| 2023/07/26 | 3,113 | 3,121 | 3,088 | 3,099 | -21 | -0.7% | 1,465,700 |
| 2023/07/25 | 3,142 | 3,148 | 3,112 | 3,120 | -25 | -0.8% | 1,790,500 |
| 2023/07/24 | 3,181 | 3,182 | 3,136 | 3,145 | -13 | -0.4% | 1,684,800 |
| 2023/07/21 | 3,132 | 3,187 | 3,112 | 3,158 | -11 | -0.3% | 1,463,200 |
| 2023/07/20 | 3,210 | 3,220 | 3,163 | 3,169 | -54 | -1.7% | 1,417,400 |
| 2023/07/19 | 3,220 | 3,245 | 3,202 | 3,223 | +10 | +0.3% | 1,196,500 |
151～
200
件表示中 / 3454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 | 316,000円 | +2.8% | +14.2% | 0.70% | 25.52倍 | 2.96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 | 838,000円 | -19.3% | -38.3% | 1.54% | 32.52倍 | 3.75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 | 837,900円 | +3.4% | +4.6% | 0.95% | 42.08倍 | 7.39倍 |
|
ランニングを核とするスポーツシューズ大手。柱は日欧米、アジア圏も拡大中。海外売上約８割 |
| ＴＯＰＰＡＮＨＤ | 392,700円 | +2.5% | +6.9% | 1.22% | 22.14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 |
| 大日印 | 474,600円 | +2.1% | +1.3% | 1.35% | 12.51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 |
市場注目の銘柄
チャート関連のコラム
