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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/14 | 3,165 | 3,165 | 3,110 | 3,110 | -40 | -1.3% | 748,300 |
| 2017/02/13 | 3,140 | 3,150 | 3,115 | 3,150 | +60 | +1.9% | 791,100 |
| 2017/02/10 | 3,115 | 3,125 | 3,070 | 3,090 | +5 | +0.2% | 727,600 |
| 2017/02/09 | 3,050 | 3,105 | 3,045 | 3,085 | +45 | +1.5% | 1,356,400 |
| 2017/02/08 | 3,100 | 3,115 | 3,015 | 3,040 | +25 | +0.8% | 1,615,600 |
| 2017/02/07 | 3,060 | 3,085 | 3,010 | 3,015 | -80 | -2.6% | 803,300 |
| 2017/02/06 | 3,080 | 3,110 | 3,060 | 3,095 | +55 | +1.8% | 890,700 |
| 2017/02/03 | 3,090 | 3,090 | 3,025 | 3,040 | -50 | -1.6% | 1,005,500 |
| 2017/02/02 | 3,170 | 3,180 | 3,080 | 3,090 | -85 | -2.7% | 904,900 |
| 2017/02/01 | 3,120 | 3,180 | 3,100 | 3,175 | +65 | +2.1% | 1,157,400 |
| 2017/01/31 | 3,125 | 3,135 | 3,110 | 3,110 | -40 | -1.3% | 938,900 |
| 2017/01/30 | 3,145 | 3,175 | 3,140 | 3,150 | -10 | -0.3% | 639,500 |
| 2017/01/27 | 3,200 | 3,210 | 3,150 | 3,160 | -30 | -0.9% | 800,600 |
| 2017/01/26 | 3,145 | 3,195 | 3,140 | 3,190 | +55 | +1.8% | 749,500 |
| 2017/01/25 | 3,170 | 3,180 | 3,115 | 3,135 | +15 | +0.5% | 623,200 |
| 2017/01/24 | 3,110 | 3,140 | 3,105 | 3,120 | +15 | +0.5% | 745,400 |
| 2017/01/23 | 3,115 | 3,125 | 3,100 | 3,105 | -40 | -1.3% | 674,200 |
2051～
2100
件表示中 / 3768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 | 545,500円 | -3.3% | -20.1% | 1.19% | 35.31倍 | 4.45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 | 1,376,000円 | +63.1% | +2.1% | 0.94% | 53.40倍 | 5.88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 | 418,200円 | +17.9% | +41.5% | 0.67% | 34.45倍 | 12.42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 | 246,800円 | +2.9% | -9.4% | 1.62% | 12.21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 |
| ＴＯＰＰＡＮＨＤ | 376,200円 | +9.4% | +9.5% | 1.49% | 16.57倍 | 0.83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
