任天堂の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 11,870 | 11,920 | 11,615 | 11,815 | +20 | +0.2% | 5,228,500 |
| 2025/06/12 | 11,930 | 11,985 | 11,780 | 11,795 | +130 | +1.1% | 4,948,500 |
| 2025/06/11 | 11,830 | 11,850 | 11,515 | 11,665 | -440 | -3.6% | 8,474,600 |
| 2025/06/10 | 11,985 | 12,180 | 11,880 | 12,105 | +25 | +0.2% | 5,218,300 |
| 2025/06/09 | 11,905 | 12,085 | 11,885 | 12,080 | +175 | +1.5% | 4,118,800 |
| 2025/06/06 | 12,180 | 12,210 | 11,855 | 11,905 | +55 | +0.5% | 5,133,100 |
| 2025/06/05 | 12,010 | 12,185 | 11,795 | 11,850 | -240 | -2% | 5,145,900 |
| 2025/06/04 | 12,100 | 12,115 | 11,915 | 12,090 | +395 | +3.4% | 6,499,200 |
| 2025/06/03 | 11,980 | 11,990 | 11,695 | 11,695 | -50 | -0.4% | 4,593,900 |
| 2025/06/02 | 11,785 | 11,835 | 11,555 | 11,745 | -90 | -0.8% | 5,194,700 |
| 2025/05/30 | 12,030 | 12,125 | 11,835 | 11,835 | -495 | -4% | 11,449,100 |
| 2025/05/29 | 12,350 | 12,370 | 12,155 | 12,330 | +180 | +1.5% | 4,968,400 |
| 2025/05/28 | 12,200 | 12,425 | 12,085 | 12,150 | -55 | -0.5% | 6,278,300 |
| 2025/05/27 | 11,970 | 12,210 | 11,910 | 12,205 | +240 | +2% | 4,107,400 |
| 2025/05/26 | 11,875 | 12,025 | 11,685 | 11,965 | +165 | +1.4% | 4,795,100 |
| 2025/05/23 | 11,450 | 11,800 | 11,330 | 11,800 | +600 | +5.4% | 5,781,700 |
| 2025/05/22 | 11,250 | 11,465 | 11,120 | 11,200 | -65 | -0.6% | 3,957,200 |
| 2025/05/21 | 11,550 | 11,560 | 11,230 | 11,265 | -265 | -2.3% | 3,974,200 |
| 2025/05/20 | 11,650 | 11,685 | 11,470 | 11,530 | -90 | -0.8% | 3,846,000 |
| 2025/05/19 | 11,595 | 11,630 | 11,435 | 11,620 | -20 | -0.2% | 3,076,800 |
| 2025/05/16 | 11,395 | 11,680 | 11,330 | 11,640 | +195 | +1.7% | 4,188,400 |
| 2025/05/15 | 11,525 | 11,620 | 11,330 | 11,445 | -255 | -2.2% | 5,201,200 |
| 2025/05/14 | 12,000 | 12,090 | 11,695 | 11,700 | -305 | -2.5% | 4,278,500 |
| 2025/05/13 | 11,985 | 12,170 | 11,825 | 12,005 | +425 | +3.7% | 6,146,400 |
| 2025/05/12 | 11,970 | 11,970 | 11,505 | 11,580 | -240 | -2% | 4,911,100 |
| 2025/05/09 | 11,915 | 12,370 | 11,740 | 11,820 | -200 | -1.7% | 12,559,500 |
| 2025/05/08 | 12,420 | 12,455 | 12,020 | 12,020 | -330 | -2.7% | 6,591,700 |
| 2025/05/07 | 12,370 | 12,475 | 12,245 | 12,350 | -10 | -0.1% | 8,420,500 |
| 2025/05/02 | 12,225 | 12,540 | 12,165 | 12,360 | +215 | +1.8% | 8,348,900 |
| 2025/05/01 | 11,925 | 12,145 | 11,870 | 12,145 | +315 | +2.7% | 7,359,200 |
| 2025/04/30 | 11,545 | 11,855 | 11,500 | 11,830 | +395 | +3.5% | 7,511,400 |
| 2025/04/28 | 11,590 | 11,610 | 11,365 | 11,435 | +35 | +0.3% | 4,523,200 |
| 2025/04/25 | 11,200 | 11,415 | 11,090 | 11,400 | +400 | +3.6% | 6,862,200 |
| 2025/04/24 | 10,880 | 11,035 | 10,760 | 11,000 | +585 | +5.6% | 8,524,500 |
| 2025/04/23 | 10,505 | 10,575 | 10,325 | 10,415 | +240 | +2.4% | 4,159,600 |
| 2025/04/22 | 10,135 | 10,230 | 10,030 | 10,175 | -70 | -0.7% | 3,561,700 |
| 2025/04/21 | 10,290 | 10,360 | 10,215 | 10,245 | -125 | -1.2% | 3,148,200 |
| 2025/04/18 | 10,315 | 10,380 | 10,265 | 10,370 | +25 | +0.2% | 2,673,600 |
| 2025/04/17 | 9,957 | 10,345 | 9,932 | 10,345 | +305 | +3% | 3,582,900 |
| 2025/04/16 | 10,220 | 10,255 | 9,909 | 10,040 | -265 | -2.6% | 4,090,400 |
| 2025/04/15 | 10,565 | 10,565 | 10,290 | 10,305 | -45 | -0.4% | 2,888,500 |
| 2025/04/14 | 10,250 | 10,500 | 10,240 | 10,350 | +310 | +3.1% | 4,269,300 |
| 2025/04/11 | 9,910 | 10,095 | 9,782 | 10,040 | -465 | -4.4% | 8,428,900 |
| 2025/04/10 | 10,200 | 10,525 | 10,015 | 10,505 | +1,100 | +11.7% | 8,557,300 |
| 2025/04/09 | 9,638 | 9,743 | 9,173 | 9,405 | -436 | -4.4% | 11,155,800 |
| 2025/04/08 | 9,552 | 10,020 | 9,552 | 9,841 | +647 | +7% | 11,425,300 |
| 2025/04/07 | 8,980 | 9,622 | 8,962 | 9,194 | -783 | -7.8% | 13,795,600 |
| 2025/04/04 | 9,990 | 10,110 | 9,813 | 9,977 | -103 | -1% | 10,525,000 |
| 2025/04/03 | 9,830 | 10,220 | 9,808 | 10,080 | -340 | -3.3% | 12,951,900 |
| 2025/04/02 | 10,260 | 10,470 | 10,145 | 10,420 | +215 | +2.1% | 5,724,600 |
1～
50
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「任天堂」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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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
