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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 8,360 | 8,418 | 8,290 | 8,320 | -115 | -1.4% | 4,130,400 |
| 2024/05/14 | 8,149 | 8,440 | 8,131 | 8,435 | +424 | +5.3% | 9,032,500 |
| 2024/05/13 | 7,870 | 8,030 | 7,856 | 8,011 | +162 | +2.1% | 4,532,500 |
| 2024/05/10 | 7,776 | 8,000 | 7,684 | 7,849 | +252 | +3.3% | 7,567,900 |
| 2024/05/09 | 7,407 | 7,654 | 7,380 | 7,597 | +260 | +3.5% | 7,462,200 |
| 2024/05/08 | 7,730 | 7,884 | 7,323 | 7,337 | -422 | -5.4% | 13,721,900 |
| 2024/05/07 | 7,725 | 7,833 | 7,704 | 7,759 | +184 | +2.4% | 5,892,100 |
| 2024/05/02 | 7,600 | 7,623 | 7,571 | 7,575 | -62 | -0.8% | 1,964,700 |
| 2024/05/01 | 7,720 | 7,742 | 7,616 | 7,637 | -83 | -1.1% | 2,738,400 |
| 2024/04/30 | 7,750 | 7,777 | 7,651 | 7,720 | +71 | +0.9% | 4,027,600 |
| 2024/04/26 | 7,540 | 7,652 | 7,501 | 7,649 | +243 | +3.3% | 4,702,800 |
| 2024/04/25 | 7,450 | 7,489 | 7,366 | 7,406 | -104 | -1.4% | 2,646,100 |
| 2024/04/24 | 7,506 | 7,549 | 7,466 | 7,510 | +12 | +0.2% | 2,438,500 |
| 2024/04/23 | 7,566 | 7,595 | 7,469 | 7,498 | -27 | -0.4% | 2,093,600 |
| 2024/04/22 | 7,487 | 7,548 | 7,445 | 7,525 | +70 | +0.9% | 2,692,100 |
| 2024/04/19 | 7,525 | 7,576 | 7,382 | 7,455 | -134 | -1.8% | 4,179,200 |
| 2024/04/18 | 7,600 | 7,655 | 7,533 | 7,589 | +4 | +0.1% | 2,772,000 |
| 2024/04/17 | 7,630 | 7,646 | 7,515 | 7,585 | +61 | +0.8% | 3,395,400 |
| 2024/04/16 | 7,580 | 7,590 | 7,511 | 7,524 | -144 | -1.9% | 3,649,400 |
| 2024/04/15 | 7,650 | 7,668 | 7,581 | 7,668 | -67 | -0.9% | 2,492,600 |
| 2024/04/12 | 7,840 | 7,840 | 7,722 | 7,735 | +12 | +0.2% | 2,445,900 |
| 2024/04/11 | 7,681 | 7,740 | 7,672 | 7,723 | -65 | -0.8% | 2,406,700 |
| 2024/04/10 | 7,851 | 7,868 | 7,786 | 7,788 | -94 | -1.2% | 2,216,200 |
| 2024/04/09 | 7,870 | 7,887 | 7,794 | 7,882 | +24 | +0.3% | 2,363,900 |
| 2024/04/08 | 7,800 | 7,871 | 7,772 | 7,858 | +117 | +1.5% | 2,592,300 |
| 2024/04/05 | 7,747 | 7,757 | 7,627 | 7,741 | -147 | -1.9% | 4,297,600 |
| 2024/04/04 | 7,889 | 7,964 | 7,843 | 7,888 | +82 | +1.1% | 4,343,900 |
| 2024/04/03 | 8,049 | 8,049 | 7,745 | 7,806 | -341 | -4.2% | 7,154,700 |
| 2024/04/02 | 8,180 | 8,227 | 8,124 | 8,147 | -63 | -0.8% | 3,245,200 |
| 2024/04/01 | 8,253 | 8,309 | 8,181 | 8,210 | +14 | +0.2% | 2,669,300 |
| 2024/03/29 | 8,269 | 8,290 | 8,192 | 8,196 | -63 | -0.8% | 3,619,400 |
| 2024/03/28 | 8,290 | 8,310 | 8,221 | 8,259 | -151 | -1.8% | 4,305,600 |
| 2024/03/27 | 8,370 | 8,470 | 8,348 | 8,410 | +102 | +1.2% | 4,146,700 |
| 2024/03/26 | 8,325 | 8,360 | 8,292 | 8,308 | +9 | +0.1% | 3,255,600 |
| 2024/03/25 | 8,424 | 8,424 | 8,268 | 8,299 | -127 | -1.5% | 3,050,000 |
| 2024/03/22 | 8,388 | 8,448 | 8,333 | 8,426 | +48 | +0.6% | 3,562,600 |
| 2024/03/21 | 8,497 | 8,545 | 8,357 | 8,378 | +20 | +0.2% | 3,916,900 |
| 2024/03/19 | 8,238 | 8,359 | 8,216 | 8,358 | +72 | +0.9% | 2,492,800 |
| 2024/03/18 | 8,181 | 8,286 | 8,179 | 8,286 | +62 | +0.8% | 2,835,000 |
| 2024/03/15 | 8,165 | 8,271 | 8,138 | 8,224 | ±0 | ±0% | 4,416,600 |
| 2024/03/14 | 8,183 | 8,224 | 8,151 | 8,224 | -8 | -0.1% | 2,701,900 |
| 2024/03/13 | 8,205 | 8,284 | 8,175 | 8,232 | +31 | +0.4% | 3,813,600 |
| 2024/03/12 | 8,272 | 8,272 | 8,152 | 8,201 | -111 | -1.3% | 3,501,600 |
| 2024/03/11 | 8,140 | 8,312 | 8,118 | 8,312 | +81 | +1% | 4,028,600 |
| 2024/03/08 | 8,303 | 8,325 | 8,223 | 8,231 | -92 | -1.1% | 4,052,500 |
| 2024/03/07 | 8,399 | 8,462 | 8,295 | 8,323 | -6 | -0.1% | 3,294,300 |
| 2024/03/06 | 8,309 | 8,357 | 8,283 | 8,329 | -61 | -0.7% | 3,185,600 |
| 2024/03/05 | 8,340 | 8,407 | 8,282 | 8,390 | +45 | +0.5% | 3,171,000 |
| 2024/03/04 | 8,465 | 8,490 | 8,333 | 8,345 | -139 | -1.6% | 4,792,100 |
| 2024/03/01 | 8,450 | 8,498 | 8,377 | 8,484 | +84 | +1% | 3,559,600 |
1～
50
件表示中 / 3455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 | 832,000円 | -19.3% | -38.3% | 1.55% | 32.29倍 | 3.72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 | 314,100円 | +2.8% | +14.2% | 0.70% | 25.37倍 | 2.94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 | 824,100円 | +3.4% | +4.6% | 0.97% | 41.39倍 | 7.28倍 |
|
ランニングを核とするスポーツシューズ大手。柱は日欧米、アジア圏も拡大中。海外売上約８割 |
| 大日印 | 475,100円 | +2.1% | +1.3% | 1.35% | 12.53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 | 395,100円 | +2.5% | +6.9% | 1.21% | 22.28倍 | 0.87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
