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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 2,939 | 2,980 | 2,930.5 | 2,980 | +8.5 | +0.3% | 2,133,600 |
| 2024/06/04 | 2,924 | 2,980.5 | 2,921 | 2,971.5 | +24.5 | +0.8% | 1,887,800 |
| 2024/06/03 | 2,905.5 | 2,964 | 2,890 | 2,947 | +85 | +3% | 2,080,000 |
| 2024/05/31 | 2,860 | 2,904.5 | 2,848.5 | 2,862 | -48 | -1.6% | 5,503,200 |
| 2024/05/30 | 2,876 | 2,918 | 2,837.5 | 2,910 | +18.5 | +0.6% | 2,208,200 |
| 2024/05/29 | 2,930 | 2,965.5 | 2,887 | 2,891.5 | -24 | -0.8% | 1,761,100 |
| 2024/05/28 | 2,998 | 3,007 | 2,909 | 2,915.5 | -84.5 | -2.8% | 1,808,100 |
| 2024/05/27 | 3,047 | 3,056 | 2,997 | 3,000 | -36 | -1.2% | 1,128,700 |
| 2024/05/24 | 3,014 | 3,048 | 3,000 | 3,036 | -32 | -1% | 1,489,600 |
| 2024/05/23 | 3,073 | 3,084 | 3,039 | 3,068 | -12 | -0.4% | 1,091,300 |
| 2024/05/22 | 3,095 | 3,109 | 3,065 | 3,080 | -33 | -1.1% | 1,065,600 |
| 2024/05/21 | 3,170 | 3,180 | 3,113 | 3,113 | +13 | +0.4% | 1,583,500 |
| 2024/05/20 | 3,113 | 3,134 | 3,094 | 3,100 | -30 | -1% | 1,688,200 |
| 2024/05/17 | 3,136 | 3,175 | 3,127 | 3,130 | -27 | -0.9% | 1,603,100 |
| 2024/05/16 | 3,131 | 3,162 | 3,094 | 3,157 | +16 | +0.5% | 1,833,900 |
| 2024/05/15 | 3,196 | 3,225 | 3,135 | 3,141 | -55 | -1.7% | 1,783,600 |
| 2024/05/14 | 3,183 | 3,215 | 3,143 | 3,196 | +23 | +0.7% | 2,422,200 |
| 2024/05/13 | 3,079 | 3,179 | 3,063 | 3,173 | +32 | +1% | 2,996,800 |
| 2024/05/10 | 3,215 | 3,218 | 3,119 | 3,141 | +166 | +5.6% | 5,318,100 |
| 2024/05/09 | 2,952.5 | 3,025 | 2,952.5 | 2,975 | -4.5 | -0.2% | 1,774,100 |
| 2024/05/08 | 3,007 | 3,026 | 2,968.5 | 2,979.5 | -26.5 | -0.9% | 1,943,000 |
| 2024/05/07 | 2,960 | 3,017 | 2,954 | 3,006 | +40 | +1.3% | 1,849,900 |
| 2024/05/02 | 2,940 | 2,978.5 | 2,940 | 2,966 | -4.5 | -0.2% | 1,114,000 |
| 2024/05/01 | 2,948 | 2,977 | 2,935 | 2,970.5 | +8.5 | +0.3% | 1,098,500 |
| 2024/04/30 | 2,968 | 2,996.5 | 2,941 | 2,962 | +33 | +1.1% | 1,744,400 |
| 2024/04/26 | 2,900 | 2,941.5 | 2,894 | 2,929 | -9.5 | -0.3% | 1,593,900 |
| 2024/04/25 | 2,928 | 2,963 | 2,906 | 2,938.5 | +11 | +0.4% | 1,808,500 |
| 2024/04/24 | 2,903.5 | 2,952.5 | 2,894 | 2,927.5 | +29 | +1% | 1,629,300 |
| 2024/04/23 | 2,918.5 | 2,926 | 2,898.5 | 2,898.5 | -12.5 | -0.4% | 1,272,900 |
| 2024/04/22 | 2,905.5 | 2,927.5 | 2,883 | 2,911 | +69.5 | +2.4% | 1,698,500 |
| 2024/04/19 | 2,882 | 2,889 | 2,827 | 2,841.5 | -55.5 | -1.9% | 2,018,600 |
| 2024/04/18 | 2,877 | 2,915 | 2,867.5 | 2,897 | +19 | +0.7% | 1,386,200 |
| 2024/04/17 | 2,896.5 | 2,935 | 2,878 | 2,878 | -7 | -0.2% | 2,171,000 |
| 2024/04/16 | 2,830 | 2,891.5 | 2,821.5 | 2,885 | +5 | +0.2% | 1,655,700 |
| 2024/04/15 | 2,858.5 | 2,906.5 | 2,845.5 | 2,880 | -8 | -0.3% | 1,852,800 |
| 2024/04/12 | 2,920.5 | 2,947 | 2,880 | 2,888 | +17.5 | +0.6% | 2,665,900 |
| 2024/04/11 | 2,837 | 2,888 | 2,832 | 2,870.5 | -4 | -0.1% | 1,731,400 |
| 2024/04/10 | 2,854 | 2,890 | 2,847 | 2,874.5 | +45 | +1.6% | 1,786,800 |
| 2024/04/09 | 2,810 | 2,844.5 | 2,798 | 2,829.5 | +36.5 | +1.3% | 1,488,100 |
| 2024/04/08 | 2,788 | 2,816 | 2,764.5 | 2,793 | +25.5 | +0.9% | 1,246,800 |
| 2024/04/05 | 2,766 | 2,776.5 | 2,732.5 | 2,767.5 | -32.5 | -1.2% | 1,665,700 |
| 2024/04/04 | 2,792 | 2,818.5 | 2,779.5 | 2,800 | +45 | +1.6% | 1,949,100 |
| 2024/04/03 | 2,790 | 2,790 | 2,738 | 2,755 | -40 | -1.4% | 1,770,700 |
| 2024/04/02 | 2,809 | 2,818.5 | 2,782 | 2,795 | -27.5 | -1% | 1,804,300 |
| 2024/04/01 | 2,838 | 2,859 | 2,815.5 | 2,822.5 | -5.5 | -0.2% | 1,749,900 |
| 2024/03/29 | 2,808.5 | 2,839.5 | 2,801 | 2,828 | +30 | +1.1% | 3,389,500 |
| 2024/03/28 | 2,820 | 2,848.5 | 2,797 | 2,798 | -105 | -3.6% | 2,775,200 |
| 2024/03/27 | 2,867 | 2,929 | 2,854.5 | 2,903 | +57 | +2% | 3,021,500 |
| 2024/03/26 | 2,847 | 2,860 | 2,839 | 2,846 | -7 | -0.2% | 1,779,100 |
| 2024/03/25 | 2,904.5 | 2,905 | 2,847.5 | 2,853 | -60.5 | -2.1% | 2,108,000 |
251～
300
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
