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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 8,800 | 8,940 | 8,787 | 8,897 | +67 | +0.8% | 2,331,900 |
| 2024/07/04 | 8,914 | 8,929 | 8,802 | 8,830 | -57 | -0.6% | 2,073,200 |
| 2024/07/03 | 8,900 | 8,965 | 8,820 | 8,887 | +12 | +0.1% | 2,751,700 |
| 2024/07/02 | 8,877 | 8,995 | 8,805 | 8,875 | +126 | +1.4% | 4,734,000 |
| 2024/07/01 | 8,655 | 8,812 | 8,630 | 8,749 | +193 | +2.3% | 3,658,600 |
| 2024/06/28 | 8,610 | 8,637 | 8,496 | 8,556 | -42 | -0.5% | 3,377,000 |
| 2024/06/27 | 8,661 | 8,667 | 8,551 | 8,598 | -86 | -1% | 2,586,000 |
| 2024/06/26 | 8,656 | 8,684 | 8,554 | 8,684 | +52 | +0.6% | 3,277,300 |
| 2024/06/25 | 8,578 | 8,648 | 8,493 | 8,632 | +139 | +1.6% | 2,895,200 |
| 2024/06/24 | 8,400 | 8,536 | 8,382 | 8,493 | +11 | +0.1% | 2,457,100 |
| 2024/06/21 | 8,536 | 8,575 | 8,476 | 8,482 | -6 | -0.1% | 3,613,300 |
| 2024/06/20 | 8,534 | 8,546 | 8,362 | 8,488 | -93 | -1.1% | 3,238,900 |
| 2024/06/19 | 8,798 | 8,810 | 8,514 | 8,581 | -91 | -1% | 4,040,000 |
| 2024/06/18 | 8,500 | 8,730 | 8,423 | 8,672 | +261 | +3.1% | 4,951,700 |
| 2024/06/17 | 8,422 | 8,449 | 8,354 | 8,411 | -70 | -0.8% | 2,148,900 |
| 2024/06/14 | 8,312 | 8,536 | 8,303 | 8,481 | +118 | +1.4% | 5,205,900 |
| 2024/06/13 | 8,600 | 8,600 | 8,346 | 8,363 | -182 | -2.1% | 4,137,400 |
| 2024/06/12 | 8,600 | 8,653 | 8,518 | 8,545 | -130 | -1.5% | 3,173,400 |
| 2024/06/11 | 8,589 | 8,754 | 8,562 | 8,675 | -64 | -0.7% | 2,945,800 |
| 2024/06/10 | 8,722 | 8,757 | 8,576 | 8,739 | -16 | -0.2% | 2,983,700 |
| 2024/06/07 | 8,750 | 8,770 | 8,674 | 8,755 | -42 | -0.5% | 2,687,700 |
| 2024/06/06 | 8,830 | 8,944 | 8,787 | 8,797 | +45 | +0.5% | 3,031,900 |
| 2024/06/05 | 8,839 | 8,875 | 8,744 | 8,752 | -98 | -1.1% | 3,786,500 |
| 2024/06/04 | 8,662 | 8,884 | 8,624 | 8,850 | +179 | +2.1% | 4,179,700 |
| 2024/06/03 | 8,481 | 8,710 | 8,481 | 8,671 | +116 | +1.4% | 3,719,100 |
| 2024/05/31 | 8,461 | 8,631 | 8,448 | 8,555 | +197 | +2.4% | 10,945,800 |
| 2024/05/30 | 8,224 | 8,366 | 8,145 | 8,358 | +89 | +1.1% | 3,737,000 |
| 2024/05/29 | 8,198 | 8,312 | 8,195 | 8,269 | +77 | +0.9% | 2,453,800 |
| 2024/05/28 | 8,244 | 8,256 | 8,168 | 8,192 | -95 | -1.1% | 2,307,500 |
| 2024/05/27 | 8,234 | 8,287 | 8,187 | 8,287 | +35 | +0.4% | 1,864,200 |
| 2024/05/24 | 8,222 | 8,342 | 8,197 | 8,252 | -29 | -0.4% | 2,844,600 |
| 2024/05/23 | 8,393 | 8,398 | 8,252 | 8,281 | -70 | -0.8% | 2,962,200 |
| 2024/05/22 | 8,380 | 8,496 | 8,346 | 8,351 | -57 | -0.7% | 2,848,700 |
| 2024/05/21 | 8,426 | 8,487 | 8,380 | 8,408 | +17 | +0.2% | 2,169,400 |
| 2024/05/20 | 8,482 | 8,538 | 8,373 | 8,391 | -112 | -1.3% | 3,480,100 |
| 2024/05/17 | 8,501 | 8,542 | 8,426 | 8,503 | -97 | -1.1% | 3,995,300 |
| 2024/05/16 | 8,400 | 8,600 | 8,380 | 8,600 | +280 | +3.4% | 7,011,200 |
| 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 |
201～
250
件表示中 / 3692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 | 1,236,000円 | -28.8% | -45.6% | 0.94% | 53.30倍 | 5.67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 | 504,100円 | +17.1% | +79.5% | 1.41% | 25.49倍 | 4.33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 | 322,300円 | +15.0% | +24.2% | 0.81% | 29.48倍 | 9.87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 |
| ＴＯＰＰＡＮＨＤ | 400,900円 | +2.5% | +6.9% | 1.20% | 14.50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 |
| 大日印 | 199,800円 | +2.1% | +11.4% | 1.90% | 8.53倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
