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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 1,586 | 1,609 | 1,570 | 1,594 | -3 | -0.2% | 907,200 |
| 2013/08/19 | 1,584 | 1,606 | 1,567 | 1,597 | +17 | +1.1% | 602,600 |
| 2013/08/16 | 1,599 | 1,615 | 1,579 | 1,580 | -25 | -1.6% | 1,025,600 |
| 2013/08/15 | 1,617 | 1,619 | 1,594 | 1,605 | -39 | -2.4% | 1,237,400 |
| 2013/08/14 | 1,650 | 1,672 | 1,614 | 1,644 | -5 | -0.3% | 1,339,500 |
| 2013/08/13 | 1,667 | 1,678 | 1,631 | 1,649 | ±0 | ±0% | 1,464,900 |
| 2013/08/12 | 1,639 | 1,666 | 1,614 | 1,649 | +3 | +0.2% | 844,200 |
| 2013/08/09 | 1,662 | 1,697 | 1,625 | 1,646 | -51 | -3% | 1,458,700 |
| 2013/08/08 | 1,740 | 1,750 | 1,690 | 1,697 | -61 | -3.5% | 908,500 |
| 2013/08/07 | 1,800 | 1,800 | 1,752 | 1,758 | -41 | -2.3% | 1,436,500 |
| 2013/08/06 | 1,755 | 1,799 | 1,740 | 1,799 | +59 | +3.4% | 1,197,600 |
| 2013/08/05 | 1,709 | 1,743 | 1,683 | 1,740 | +40 | +2.4% | 1,073,000 |
| 2013/08/02 | 1,650 | 1,704 | 1,650 | 1,700 | +54 | +3.3% | 743,100 |
| 2013/08/01 | 1,590 | 1,646 | 1,587 | 1,646 | +60 | +3.8% | 572,300 |
| 2013/07/31 | 1,590 | 1,606 | 1,563 | 1,586 | -26 | -1.6% | 682,800 |
| 2013/07/30 | 1,573 | 1,630 | 1,565 | 1,612 | +19 | +1.2% | 636,400 |
| 2013/07/29 | 1,640 | 1,652 | 1,590 | 1,593 | -48 | -2.9% | 551,100 |
| 2013/07/26 | 1,649 | 1,659 | 1,633 | 1,641 | -23 | -1.4% | 625,700 |
| 2013/07/25 | 1,680 | 1,696 | 1,655 | 1,664 | -34 | -2% | 539,400 |
| 2013/07/24 | 1,702 | 1,714 | 1,690 | 1,698 | -4 | -0.2% | 408,200 |
| 2013/07/23 | 1,697 | 1,722 | 1,677 | 1,702 | +9 | +0.5% | 486,900 |
| 2013/07/22 | 1,710 | 1,717 | 1,684 | 1,693 | -3 | -0.2% | 385,700 |
| 2013/07/19 | 1,707 | 1,736 | 1,684 | 1,696 | -4 | -0.2% | 913,100 |
| 2013/07/18 | 1,690 | 1,700 | 1,678 | 1,700 | +14 | +0.8% | 542,900 |
| 2013/07/17 | 1,681 | 1,690 | 1,663 | 1,686 | +12 | +0.7% | 584,400 |
| 2013/07/16 | 1,661 | 1,678 | 1,648 | 1,674 | +7 | +0.4% | 814,000 |
| 2013/07/12 | 1,631 | 1,672 | 1,631 | 1,667 | +40 | +2.5% | 771,600 |
| 2013/07/11 | 1,666 | 1,666 | 1,606 | 1,627 | -44 | -2.6% | 990,800 |
| 2013/07/10 | 1,662 | 1,678 | 1,649 | 1,671 | +9 | +0.5% | 740,700 |
| 2013/07/09 | 1,657 | 1,665 | 1,620 | 1,662 | +15 | +0.9% | 817,900 |
| 2013/07/08 | 1,682 | 1,690 | 1,647 | 1,647 | -18 | -1.1% | 566,400 |
| 2013/07/05 | 1,648 | 1,677 | 1,637 | 1,665 | +22 | +1.3% | 703,800 |
| 2013/07/04 | 1,650 | 1,651 | 1,621 | 1,643 | -23 | -1.4% | 815,600 |
| 2013/07/03 | 1,656 | 1,687 | 1,651 | 1,666 | +18 | +1.1% | 670,800 |
| 2013/07/02 | 1,630 | 1,650 | 1,613 | 1,648 | +26 | +1.6% | 798,500 |
| 2013/07/01 | 1,617 | 1,625 | 1,583 | 1,622 | +12 | +0.7% | 780,500 |
| 2013/06/28 | 1,555 | 1,615 | 1,552 | 1,610 | +63 | +4.1% | 1,273,800 |
| 2013/06/27 | 1,504 | 1,547 | 1,504 | 1,547 | +44 | +2.9% | 733,900 |
| 2013/06/26 | 1,530 | 1,549 | 1,502 | 1,503 | -22 | -1.4% | 600,300 |
| 2013/06/25 | 1,523 | 1,553 | 1,502 | 1,525 | -11 | -0.7% | 1,043,900 |
| 2013/06/24 | 1,556 | 1,572 | 1,514 | 1,536 | -9 | -0.6% | 949,100 |
| 2013/06/21 | 1,502 | 1,545 | 1,483 | 1,545 | +20 | +1.3% | 749,400 |
| 2013/06/20 | 1,523 | 1,549 | 1,510 | 1,525 | +2 | +0.1% | 744,400 |
| 2013/06/19 | 1,557 | 1,580 | 1,509 | 1,523 | -22 | -1.4% | 889,100 |
| 2013/06/18 | 1,520 | 1,552 | 1,509 | 1,545 | +49 | +3.3% | 1,471,000 |
| 2013/06/17 | 1,410 | 1,500 | 1,407 | 1,496 | +95 | +6.8% | 1,659,700 |
| 2013/06/14 | 1,367 | 1,422 | 1,365 | 1,401 | -26 | -1.8% | 2,507,900 |
| 2013/06/13 | 1,451 | 1,462 | 1,412 | 1,427 | -52 | -3.5% | 1,813,800 |
| 2013/06/12 | 1,476 | 1,494 | 1,445 | 1,479 | -6 | -0.4% | 1,591,300 |
| 2013/06/11 | 1,510 | 1,526 | 1,482 | 1,485 | -8 | -0.5% | 1,507,500 |
2901～
2950
件表示中 / 3734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 | 468,500円 | -3.3% | -20.1% | 1.39% | 30.32倍 | 3.82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 | 1,311,000円 | +63.1% | +2.1% | 0.98% | 50.88倍 | 5.60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 | 358,500円 | +15.0% | +24.2% | 0.73% | 32.94倍 | 11.03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 | 218,700円 | +2.9% | -9.4% | 1.83% | 10.87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 | 384,300円 | +9.4% | +9.5% | 1.46% | 16.97倍 | 0.85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
