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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 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 |
| 2024/02/29 | 8,322 | 8,443 | 8,270 | 8,400 | +34 | +0.4% | 5,573,800 |
| 2024/02/28 | 8,420 | 8,475 | 8,362 | 8,366 | -142 | -1.7% | 4,656,200 |
| 2024/02/27 | 8,649 | 8,650 | 8,491 | 8,508 | -41 | -0.5% | 5,568,300 |
| 2024/02/26 | 8,437 | 8,607 | 8,425 | 8,549 | +130 | +1.5% | 5,738,200 |
| 2024/02/22 | 8,401 | 8,457 | 8,332 | 8,419 | +18 | +0.2% | 5,618,000 |
| 2024/02/21 | 8,300 | 8,462 | 8,219 | 8,401 | +138 | +1.7% | 7,836,800 |
| 2024/02/20 | 8,410 | 8,419 | 8,185 | 8,263 | -93 | -1.1% | 10,752,200 |
| 2024/02/19 | 8,424 | 8,432 | 8,090 | 8,356 | -518 | -5.8% | 15,187,800 |
| 2024/02/16 | 8,950 | 9,006 | 8,701 | 8,874 | -76 | -0.8% | 6,987,200 |
| 2024/02/15 | 8,987 | 9,028 | 8,890 | 8,950 | +79 | +0.9% | 6,298,200 |
| 2024/02/14 | 8,710 | 8,881 | 8,690 | 8,871 | +161 | +1.8% | 4,869,300 |
| 2024/02/13 | 8,800 | 8,830 | 8,676 | 8,710 | +10 | +0.1% | 6,279,200 |
| 2024/02/09 | 8,683 | 8,706 | 8,537 | 8,700 | +80 | +0.9% | 5,455,700 |
| 2024/02/08 | 8,450 | 8,690 | 8,377 | 8,620 | +251 | +3% | 7,645,900 |
| 2024/02/07 | 8,405 | 8,623 | 8,278 | 8,369 | -7 | -0.1% | 9,328,400 |
| 2024/02/06 | 8,389 | 8,443 | 8,294 | 8,376 | -39 | -0.5% | 4,928,900 |
| 2024/02/05 | 8,476 | 8,508 | 8,408 | 8,415 | -61 | -0.7% | 4,553,400 |
| 2024/02/02 | 8,353 | 8,490 | 8,226 | 8,476 | +166 | +2% | 6,616,700 |
| 2024/02/01 | 8,289 | 8,342 | 8,256 | 8,310 | ±0 | ±0% | 3,915,800 |
| 2024/01/31 | 8,210 | 8,310 | 8,175 | 8,310 | +39 | +0.5% | 4,584,600 |
| 2024/01/30 | 8,199 | 8,388 | 8,187 | 8,271 | +180 | +2.2% | 6,585,500 |
| 2024/01/29 | 7,992 | 8,100 | 7,978 | 8,091 | +196 | +2.5% | 4,450,300 |
| 2024/01/26 | 7,971 | 8,005 | 7,890 | 7,895 | -77 | -1% | 4,298,900 |
| 2024/01/25 | 7,958 | 8,009 | 7,931 | 7,972 | +34 | +0.4% | 3,424,100 |
| 2024/01/24 | 8,025 | 8,058 | 7,906 | 7,938 | -151 | -1.9% | 4,990,200 |
351～
400
件表示中 / 3780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 | 1,374,000円 | +63.1% | +2.1% | 0.94% | 53.32倍 | 5.87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 | 500,300円 | -3.3% | -20.1% | 1.30% | 32.39倍 | 4.08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 | 408,400円 | +17.9% | +41.5% | 0.69% | 33.64倍 | 12.13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 | 258,200円 | +2.9% | -9.4% | 1.55% | 12.71倍 | 1.01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 | 395,200円 | +9.4% | +9.5% | 1.42% | 17.34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
