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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 25,380 | 26,230 | 25,350 | 26,050 | +510 | +2% | 44,000 |
| 2010/05/26 | 25,920 | 26,160 | 25,430 | 25,540 | -240 | -0.9% | 30,300 |
| 2010/05/25 | 26,360 | 26,560 | 25,570 | 25,780 | -850 | -3.2% | 46,000 |
| 2010/05/24 | 25,940 | 26,750 | 25,780 | 26,630 | +530 | +2% | 47,700 |
| 2010/05/21 | 25,300 | 26,300 | 25,300 | 26,100 | +100 | +0.4% | 57,000 |
| 2010/05/20 | 26,480 | 26,570 | 25,930 | 26,000 | -820 | -3.1% | 31,800 |
| 2010/05/19 | 25,590 | 26,820 | 25,500 | 26,820 | +1,080 | +4.2% | 47,000 |
| 2010/05/18 | 26,200 | 26,400 | 25,620 | 25,740 | -490 | -1.9% | 39,000 |
| 2010/05/17 | 26,710 | 26,850 | 26,080 | 26,230 | -750 | -2.8% | 52,300 |
| 2010/05/14 | 27,210 | 27,270 | 26,840 | 26,980 | -840 | -3% | 36,900 |
| 2010/05/13 | 27,770 | 27,930 | 27,610 | 27,820 | +740 | +2.7% | 45,300 |
| 2010/05/12 | 27,170 | 27,830 | 26,950 | 27,080 | -220 | -0.8% | 41,500 |
| 2010/05/11 | 29,050 | 29,170 | 27,300 | 27,300 | -1,330 | -4.6% | 55,400 |
| 2010/05/10 | 27,560 | 29,050 | 27,560 | 28,630 | +830 | +3% | 49,800 |
| 2010/05/07 | 26,950 | 28,440 | 26,950 | 27,800 | -2,850 | -9.3% | 61,900 |
| 2010/05/06 | 30,750 | 31,100 | 30,650 | 30,650 | -800 | -2.5% | 22,900 |
| 2010/04/30 | 31,550 | 31,650 | 31,350 | 31,450 | +350 | +1.1% | 11,000 |
| 2010/04/28 | 31,050 | 31,300 | 30,950 | 31,100 | -500 | -1.6% | 25,300 |
| 2010/04/27 | 31,350 | 31,600 | 31,150 | 31,600 | +50 | +0.2% | 8,500 |
| 2010/04/26 | 31,450 | 31,700 | 31,350 | 31,550 | +650 | +2.1% | 27,800 |
| 2010/04/23 | 30,600 | 30,950 | 30,600 | 30,900 | +200 | +0.7% | 11,300 |
| 2010/04/22 | 30,900 | 30,900 | 30,500 | 30,700 | -500 | -1.6% | 16,100 |
| 2010/04/21 | 30,950 | 31,250 | 30,700 | 31,200 | +650 | +2.1% | 29,500 |
| 2010/04/20 | 30,750 | 31,000 | 30,400 | 30,550 | -200 | -0.7% | 13,300 |
| 2010/04/19 | 30,650 | 30,950 | 30,600 | 30,750 | -550 | -1.8% | 20,400 |
| 2010/04/16 | 31,700 | 31,700 | 31,100 | 31,300 | -450 | -1.4% | 18,500 |
| 2010/04/15 | 32,000 | 32,100 | 31,600 | 31,750 | ±0 | ±0% | 14,200 |
| 2010/04/14 | 31,500 | 31,950 | 31,400 | 31,750 | +300 | +1% | 46,600 |
| 2010/04/13 | 31,400 | 31,450 | 30,850 | 31,450 | +50 | +0.2% | 24,000 |
| 2010/04/12 | 30,950 | 31,700 | 30,800 | 31,400 | +950 | +3.1% | 28,400 |
| 2010/04/09 | 30,500 | 31,150 | 30,350 | 30,450 | -250 | -0.8% | 32,800 |
| 2010/04/08 | 30,950 | 31,150 | 30,600 | 30,700 | -850 | -2.7% | 34,900 |
| 2010/04/07 | 32,150 | 32,200 | 31,550 | 31,550 | -800 | -2.5% | 39,300 |
| 2010/04/06 | 32,800 | 32,850 | 31,950 | 32,350 | -600 | -1.8% | 34,400 |
| 2010/04/05 | 32,550 | 32,950 | 32,400 | 32,950 | +850 | +2.6% | 36,600 |
| 2010/04/02 | 32,200 | 32,200 | 31,750 | 32,100 | -50 | -0.2% | 25,500 |
| 2010/04/01 | 31,400 | 32,150 | 31,200 | 32,150 | - | - | 35,200 |
3701～
3737
件表示中 / 3737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 | 1,304,500円 | +63.1% | +2.1% | 0.99% | 50.62倍 | 5.57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 | 461,100円 | -3.3% | -20.1% | 1.41% | 29.84倍 | 3.76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 | 379,000円 | +15.0% | +24.2% | 0.69% | 34.82倍 | 11.66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 | 390,200円 | +9.4% | +9.5% | 1.44% | 17.23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 |
| 大日印 | 218,400円 | +2.9% | -9.4% | 1.83% | 10.86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 |
市場注目の銘柄
チャート関連のコラム
