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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 3,390 | 3,460 | 3,375 | 3,460 | +100 | +3% | 1,476,000 |
| 2017/04/25 | 3,315 | 3,370 | 3,305 | 3,360 | +35 | +1.1% | 852,500 |
| 2017/04/24 | 3,320 | 3,335 | 3,290 | 3,325 | +55 | +1.7% | 1,111,400 |
| 2017/04/21 | 3,230 | 3,280 | 3,230 | 3,270 | +55 | +1.7% | 700,200 |
| 2017/04/20 | 3,210 | 3,245 | 3,195 | 3,215 | -25 | -0.8% | 1,154,000 |
| 2017/04/19 | 3,250 | 3,280 | 3,225 | 3,240 | -75 | -2.3% | 1,664,900 |
| 2017/04/18 | 3,330 | 3,340 | 3,305 | 3,315 | +15 | +0.5% | 716,700 |
| 2017/04/17 | 3,270 | 3,305 | 3,255 | 3,300 | +50 | +1.5% | 896,300 |
| 2017/04/14 | 3,270 | 3,275 | 3,240 | 3,250 | -20 | -0.6% | 725,800 |
| 2017/04/13 | 3,245 | 3,280 | 3,230 | 3,270 | +25 | +0.8% | 942,800 |
| 2017/04/12 | 3,255 | 3,275 | 3,235 | 3,245 | -10 | -0.3% | 1,028,400 |
| 2017/04/11 | 3,250 | 3,265 | 3,225 | 3,255 | ±0 | ±0% | 686,300 |
| 2017/04/10 | 3,275 | 3,305 | 3,245 | 3,255 | -10 | -0.3% | 962,400 |
| 2017/04/07 | 3,270 | 3,280 | 3,225 | 3,265 | +35 | +1.1% | 847,100 |
| 2017/04/06 | 3,285 | 3,305 | 3,225 | 3,230 | -70 | -2.1% | 1,030,100 |
| 2017/04/05 | 3,340 | 3,340 | 3,270 | 3,300 | +5 | +0.2% | 1,110,300 |
| 2017/04/04 | 3,330 | 3,335 | 3,270 | 3,295 | -55 | -1.6% | 1,314,100 |
| 2017/04/03 | 3,355 | 3,370 | 3,345 | 3,350 | +20 | +0.6% | 650,200 |
| 2017/03/31 | 3,385 | 3,385 | 3,325 | 3,330 | -30 | -0.9% | 1,075,300 |
| 2017/03/30 | 3,430 | 3,435 | 3,355 | 3,360 | -75 | -2.2% | 939,600 |
| 2017/03/29 | 3,465 | 3,475 | 3,425 | 3,435 | -50 | -1.4% | 846,100 |
| 2017/03/28 | 3,465 | 3,490 | 3,455 | 3,485 | +35 | +1% | 788,800 |
| 2017/03/27 | 3,440 | 3,465 | 3,420 | 3,450 | -20 | -0.6% | 884,300 |
| 2017/03/24 | 3,485 | 3,485 | 3,450 | 3,470 | -5 | -0.1% | 957,500 |
| 2017/03/23 | 3,470 | 3,495 | 3,445 | 3,475 | -35 | -1% | 1,128,500 |
| 2017/03/22 | 3,475 | 3,545 | 3,475 | 3,510 | -20 | -0.6% | 1,053,200 |
| 2017/03/21 | 3,470 | 3,540 | 3,455 | 3,530 | +35 | +1% | 755,100 |
| 2017/03/17 | 3,470 | 3,510 | 3,470 | 3,495 | ±0 | ±0% | 834,400 |
| 2017/03/16 | 3,455 | 3,505 | 3,445 | 3,495 | +25 | +0.7% | 892,800 |
| 2017/03/15 | 3,425 | 3,475 | 3,420 | 3,470 | +40 | +1.2% | 838,600 |
| 2017/03/14 | 3,415 | 3,435 | 3,410 | 3,430 | -5 | -0.1% | 525,800 |
| 2017/03/13 | 3,420 | 3,435 | 3,390 | 3,435 | -5 | -0.1% | 822,200 |
| 2017/03/10 | 3,445 | 3,460 | 3,420 | 3,440 | +55 | +1.6% | 1,536,300 |
| 2017/03/09 | 3,335 | 3,390 | 3,315 | 3,385 | +80 | +2.4% | 1,069,900 |
| 2017/03/08 | 3,305 | 3,325 | 3,300 | 3,305 | -15 | -0.5% | 908,800 |
| 2017/03/07 | 3,335 | 3,355 | 3,305 | 3,320 | +35 | +1.1% | 1,239,800 |
| 2017/03/06 | 3,295 | 3,310 | 3,265 | 3,285 | -5 | -0.2% | 798,700 |
| 2017/03/03 | 3,270 | 3,300 | 3,260 | 3,290 | +20 | +0.6% | 1,283,400 |
| 2017/03/02 | 3,300 | 3,300 | 3,265 | 3,270 | -5 | -0.2% | 817,700 |
| 2017/03/01 | 3,235 | 3,285 | 3,230 | 3,275 | +40 | +1.2% | 889,700 |
| 2017/02/28 | 3,245 | 3,280 | 3,230 | 3,235 | +10 | +0.3% | 1,174,000 |
| 2017/02/27 | 3,215 | 3,245 | 3,200 | 3,225 | -20 | -0.6% | 833,600 |
| 2017/02/24 | 3,225 | 3,250 | 3,220 | 3,245 | +20 | +0.6% | 962,000 |
| 2017/02/23 | 3,195 | 3,235 | 3,150 | 3,225 | +55 | +1.7% | 1,227,300 |
| 2017/02/22 | 3,180 | 3,185 | 3,145 | 3,170 | +15 | +0.5% | 786,600 |
| 2017/02/21 | 3,140 | 3,165 | 3,130 | 3,155 | +45 | +1.4% | 658,300 |
| 2017/02/20 | 3,105 | 3,125 | 3,090 | 3,110 | -20 | -0.6% | 493,600 |
| 2017/02/17 | 3,105 | 3,140 | 3,100 | 3,130 | ±0 | ±0% | 564,200 |
| 2017/02/16 | 3,140 | 3,155 | 3,095 | 3,130 | -10 | -0.3% | 785,500 |
| 2017/02/15 | 3,115 | 3,155 | 3,110 | 3,140 | +30 | +1% | 1,187,500 |
2001～
2050
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
