円谷フィールズホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/18 | 5,350 | 5,530 | 5,320 | 5,510 | +160 | +3% | 48,600 |
| 2005/03/17 | 5,320 | 5,400 | 5,310 | 5,350 | -70 | -1.3% | 53,600 |
| 2005/03/16 | 5,340 | 5,450 | 5,320 | 5,420 | +100 | +1.9% | 50,900 |
| 2005/03/15 | 5,440 | 5,450 | 5,300 | 5,320 | -140 | -2.6% | 66,000 |
| 2005/03/14 | 5,500 | 5,520 | 5,440 | 5,460 | -60 | -1.1% | 39,000 |
| 2005/03/11 | 5,450 | 5,570 | 5,410 | 5,520 | +80 | +1.5% | 48,500 |
| 2005/03/10 | 5,520 | 5,550 | 5,420 | 5,440 | -70 | -1.3% | 60,000 |
| 2005/03/09 | 5,620 | 5,650 | 5,500 | 5,510 | -110 | -2% | 54,400 |
| 2005/03/08 | 5,680 | 5,680 | 5,580 | 5,620 | -70 | -1.2% | 39,100 |
| 2005/03/07 | 5,710 | 5,740 | 5,630 | 5,690 | +10 | +0.2% | 42,900 |
| 2005/03/04 | 5,800 | 5,800 | 5,660 | 5,680 | -110 | -1.9% | 49,300 |
| 2005/03/03 | 5,690 | 5,810 | 5,650 | 5,790 | +140 | +2.5% | 82,800 |
| 2005/03/02 | 5,710 | 5,750 | 5,650 | 5,650 | -60 | -1.1% | 41,600 |
| 2005/03/01 | 5,750 | 5,750 | 5,650 | 5,710 | -40 | -0.7% | 51,200 |
| 2005/02/28 | 5,840 | 5,840 | 5,700 | 5,750 | -90 | -1.5% | 69,000 |
| 2005/02/25 | 5,860 | 5,890 | 5,820 | 5,840 | -60 | -1% | 63,800 |
| 2005/02/24 | 5,870 | 5,940 | 5,790 | 5,900 | +60 | +1% | 275,500 |
| 2005/02/23 | 5,550 | 5,850 | 5,490 | 5,840 | +350 | +6.4% | 289,200 |
| 2005/02/22 | 5,490 | 5,580 | 5,420 | 5,490 | +60 | +1.1% | 60,500 |
| 2005/02/21 | 5,300 | 5,500 | 5,270 | 5,430 | +130 | +2.5% | 56,400 |
| 2005/02/18 | 5,350 | 5,400 | 5,250 | 5,300 | -100 | -1.9% | 69,700 |
| 2005/02/17 | 5,300 | 5,570 | 5,270 | 5,400 | +70 | +1.3% | 72,400 |
| 2005/02/16 | 5,490 | 5,490 | 5,230 | 5,330 | -240 | -4.3% | 94,700 |
| 2005/02/15 | 5,690 | 5,700 | 5,520 | 5,570 | -120 | -2.1% | 88,500 |
| 2005/02/14 | 5,190 | 5,690 | 5,190 | 5,690 | -100 | -1.7% | 258,200 |
| 2005/02/10 | 5,770 | 5,880 | 5,710 | 5,790 | -80 | -1.4% | 108,100 |
| 2005/02/09 | 5,970 | 5,970 | 5,860 | 5,870 | -110 | -1.8% | 55,900 |
| 2005/02/08 | 5,970 | 6,020 | 5,910 | 5,980 | -90 | -1.5% | 112,700 |
| 2005/02/07 | 6,100 | 6,100 | 5,990 | 6,070 | ±0 | ±0% | 155,700 |
| 2005/02/04 | 6,050 | 6,070 | 5,930 | 6,070 | +120 | +2% | 212,400 |
| 2005/02/03 | 6,090 | 6,090 | 5,900 | 5,950 | -70 | -1.2% | 121,700 |
| 2005/02/02 | 6,100 | 6,150 | 5,980 | 6,020 | -80 | -1.3% | 350,300 |
| 2005/02/01 | 5,720 | 6,130 | 5,700 | 6,100 | +410 | +7.2% | 929,600 |
| 2005/01/31 | 5,790 | 5,790 | 5,650 | 5,690 | -50 | -0.9% | 116,800 |
| 2005/01/28 | 5,800 | 5,820 | 5,740 | 5,740 | -50 | -0.9% | 59,300 |
| 2005/01/27 | 5,850 | 5,850 | 5,730 | 5,790 | -60 | -1% | 85,700 |
| 2005/01/26 | 5,940 | 5,950 | 5,740 | 5,850 | -20 | -0.3% | 151,100 |
| 2005/01/25 | 5,960 | 5,960 | 5,860 | 5,870 | -60 | -1% | 148,800 |
| 2005/01/24 | 5,810 | 5,940 | 5,800 | 5,930 | +120 | +2.1% | 164,100 |
| 2005/01/21 | 5,660 | 5,870 | 5,660 | 5,810 | +80 | +1.4% | 165,800 |
| 2005/01/20 | 5,800 | 5,830 | 5,700 | 5,730 | -110 | -1.9% | 158,000 |
| 2005/01/19 | 5,900 | 5,920 | 5,810 | 5,840 | +10 | +0.2% | 182,900 |
| 2005/01/18 | 6,000 | 6,000 | 5,770 | 5,830 | -130 | -2.2% | 283,800 |
| 2005/01/17 | 5,960 | 6,060 | 5,920 | 5,960 | +30 | +0.5% | 367,000 |
| 2005/01/14 | 5,750 | 5,930 | 5,730 | 5,930 | +170 | +3% | 283,600 |
| 2005/01/13 | 5,880 | 5,920 | 5,640 | 5,760 | -20 | -0.3% | 413,100 |
| 2005/01/12 | 5,680 | 5,860 | 5,650 | 5,780 | +180 | +3.2% | 602,700 |
| 2005/01/11 | 5,630 | 5,700 | 5,480 | 5,600 | +20 | +0.4% | 256,600 |
| 2005/01/07 | 5,700 | 5,720 | 5,520 | 5,580 | -40 | -0.7% | 146,700 |
| 2005/01/06 | 5,640 | 5,690 | 5,580 | 5,620 | -120 | -2.1% | 236,000 |
5001～
5050
件表示中 / 5493件
類似銘柄と比較する
現在ご覧いただいている「円谷フィール」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 |
|---|---|---|---|---|---|---|---|---|
| 円谷フィール | 216,800円 | +6.7% | -2.2% | 2.31% | 12.05倍 | 2.64倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| あいＨＤ | 258,700円 | +36.0% | +26.6% | 4.25% | 13.38倍 | 1.26倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| コメダ | 310,500円 | +16.6% | +15.8% | 1.93% | 20.88倍 | 3.10倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| 伊藤忠食 | 1,072,000円 | +3.0% | +1.0% | 1.49% | 16.38倍 | 1.18倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 三愛オブリ | 207,800円 | +0.9% | +8.9% | 4.81% | 14.24倍 | 1.14倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
市場注目の銘柄
チャート関連のコラム
