！決算発表予定日 2024/05/15
5195東証P貸借
業種 ゴム製品
バンドー化学 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,945 (24/03/21) | 1,100 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,945 (24/03/21) | 1,542 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,556 | 1,945 | 1,542 | 1,773 | +222 | +14.3 | 5,075,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 952 | 1,727 | 924 | 1,551 | +595 | +62.2 | 19,406,200 |
| 2022 | 897 | 1,098 | 803 | 956 | +63 | +7.1 | 16,263,100 |
| 2021 | 637 | 994 | 617 | 893 | +249 | +38.7 | 18,757,600 |
| 2020 | 912 | 926 | 512 | 644 | -283 | -30.5 | 18,634,500 |
| 2019 | 1,012 | 1,210 | 772 | 927 | -115 | -11.0 | 10,322,400 |
| 2018 | 1,334 | 1,424 | 966 | 1,042 | -280 | -21.2 | 9,804,700 |
| 2017 | 1,026 | 1,344 | 942 | 1,322 | +285 | +27.5 | 9,232,800 |
| 2016 | 994 | 1,138 | 780 | 1,037 | +25 | +2.5 | 11,755,900 |
| 2015 | 862 | 1,116 | 818 | 1,012 | +138 | +15.8 | 10,068,500 |
| 2014 | 834 | 908 | 720 | 874 | +46 | +5.6 | 13,831,500 |
| 2013 | 590 | 838 | 550 | 828 | +250 | +43.3 | 17,106,500 |
| 2012 | 594 | 666 | 472 | 578 | -2 | -0.3 | 7,977,000 |
| 2011 | 652 | 842 | 526 | 580 | -66 | -10.2 | 19,511,500 |
| 2010 | 536 | 684 | 506 | 646 | +112 | +21.0 | 16,221,500 |
| 2009 | 440 | 614 | 386 | 534 | +104 | +24.2 | 14,803,000 |
| 2008 | 920 | 920 | 384 | 430 | -492 | -53.4 | 38,708,500 |
| 2007 | 1,138 | 1,670 | 854 | 922 | -214 | -18.8 | 46,701,500 |
| 2006 | 1,040 | 1,168 | 904 | 1,136 | +104 | +10.1 | 23,122,000 |
| 2005 | 878 | 1,072 | 846 | 1,032 | +152 | +17.3 | 18,987,500 |
| 2004 | 652 | 892 | 620 | 880 | +234 | +36.2 | 16,078,500 |
| 2003 | 424 | 690 | 422 | 646 | +224 | +53.1 | 13,538,000 |
| 2002 | 460 | 508 | 404 | 422 | -38 | -8.3 | 9,637,500 |
| 2001 | 384 | 556 | 372 | 460 | +74 | +19.2 | 21,497,000 |
| 2000 | 404 | 508 | 382 | 386 | -16 | -4.0 | 13,936,500 |
| 1999 | 542 | 700 | 402 | 402 | -146 | -26.6 | 11,475,000 |
| 1998 | 566 | 830 | 500 | 548 | -20 | -3.5 | 8,362,000 |
| 1997 | 898 | 1,060 | 500 | 568 | -340 | -37.4 | 10,319,000 |
| 1996 | 1,162 | 1,280 | 900 | 908 | -240 | -20.9 | 18,320,000 |
| 1995 | 1,142 | 1,184 | 740 | 1,148 | 0 | 0.0 | 25,988,000 |
| 1994 | 942 | 1,200 | 940 | 1,148 | +208 | +22.1 | 18,090,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて