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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 1,343 | 1,343 | 1,292 | 1,298 | -45 | -3.4% | 35,600 |
| 2012/07/20 | 1,377 | 1,377 | 1,339 | 1,343 | -30 | -2.2% | 25,200 |
| 2012/07/19 | 1,373 | 1,377 | 1,362 | 1,373 | +20 | +1.5% | 14,800 |
| 2012/07/18 | 1,384 | 1,384 | 1,344 | 1,353 | -28 | -2% | 36,700 |
| 2012/07/17 | 1,390 | 1,391 | 1,367 | 1,381 | -9 | -0.6% | 36,900 |
| 2012/07/13 | 1,385 | 1,392 | 1,374 | 1,390 | +20 | +1.5% | 61,200 |
| 2012/07/12 | 1,380 | 1,382 | 1,351 | 1,370 | +7 | +0.5% | 59,400 |
| 2012/07/11 | 1,350 | 1,374 | 1,346 | 1,363 | +22 | +1.6% | 54,500 |
| 2012/07/10 | 1,320 | 1,354 | 1,320 | 1,341 | +26 | +2% | 15,900 |
| 2012/07/09 | 1,346 | 1,346 | 1,315 | 1,315 | -29 | -2.2% | 60,800 |
| 2012/07/06 | 1,375 | 1,376 | 1,331 | 1,344 | -46 | -3.3% | 89,300 |
| 2012/07/05 | 1,390 | 1,398 | 1,381 | 1,390 | +20 | +1.5% | 62,600 |
| 2012/07/04 | 1,389 | 1,389 | 1,368 | 1,370 | -15 | -1.1% | 31,700 |
| 2012/07/03 | 1,355 | 1,388 | 1,355 | 1,385 | +17 | +1.2% | 26,200 |
| 2012/07/02 | 1,376 | 1,400 | 1,368 | 1,368 | -14 | -1% | 37,100 |
| 2012/06/29 | 1,374 | 1,382 | 1,364 | 1,382 | +29 | +2.1% | 66,700 |
| 2012/06/28 | 1,297 | 1,355 | 1,293 | 1,353 | +60 | +4.6% | 56,700 |
| 2012/06/27 | 1,290 | 1,303 | 1,269 | 1,293 | +8 | +0.6% | 29,600 |
| 2012/06/26 | 1,265 | 1,285 | 1,260 | 1,285 | +20 | +1.6% | 46,900 |
| 2012/06/25 | 1,260 | 1,268 | 1,254 | 1,265 | +7 | +0.6% | 35,900 |
| 2012/06/22 | 1,265 | 1,269 | 1,254 | 1,258 | -12 | -0.9% | 34,300 |
| 2012/06/21 | 1,275 | 1,286 | 1,261 | 1,270 | -5 | -0.4% | 34,100 |
| 2012/06/20 | 1,279 | 1,291 | 1,267 | 1,275 | -2 | -0.2% | 50,100 |
| 2012/06/19 | 1,287 | 1,288 | 1,277 | 1,277 | -16 | -1.2% | 17,900 |
| 2012/06/18 | 1,291 | 1,300 | 1,289 | 1,293 | -7 | -0.5% | 42,600 |
| 2012/06/15 | 1,307 | 1,307 | 1,288 | 1,300 | +6 | +0.5% | 28,800 |
| 2012/06/14 | 1,310 | 1,310 | 1,294 | 1,294 | -15 | -1.1% | 13,700 |
| 2012/06/13 | 1,310 | 1,312 | 1,283 | 1,309 | -1 | -0.1% | 17,100 |
| 2012/06/12 | 1,296 | 1,310 | 1,290 | 1,310 | +12 | +0.9% | 11,500 |
| 2012/06/11 | 1,292 | 1,319 | 1,292 | 1,298 | +10 | +0.8% | 28,000 |
| 2012/06/08 | 1,311 | 1,319 | 1,287 | 1,288 | -16 | -1.2% | 32,300 |
| 2012/06/07 | 1,299 | 1,305 | 1,290 | 1,304 | +4 | +0.3% | 32,400 |
| 2012/06/06 | 1,290 | 1,312 | 1,290 | 1,300 | +2 | +0.2% | 22,000 |
| 2012/06/05 | 1,282 | 1,316 | 1,282 | 1,298 | +8 | +0.6% | 24,200 |
| 2012/06/04 | 1,275 | 1,307 | 1,275 | 1,290 | -36 | -2.7% | 27,900 |
| 2012/06/01 | 1,321 | 1,339 | 1,321 | 1,326 | -11 | -0.8% | 31,400 |
| 2012/05/31 | 1,308 | 1,345 | 1,308 | 1,337 | +7 | +0.5% | 15,100 |
| 2012/05/30 | 1,320 | 1,343 | 1,316 | 1,330 | +15 | +1.1% | 18,400 |
| 2012/05/29 | 1,315 | 1,327 | 1,313 | 1,315 | -13 | -1% | 25,400 |
| 2012/05/28 | 1,329 | 1,338 | 1,323 | 1,328 | -1 | -0.1% | 23,400 |
| 2012/05/25 | 1,329 | 1,342 | 1,326 | 1,329 | -3 | -0.2% | 33,800 |
| 2012/05/24 | 1,352 | 1,360 | 1,322 | 1,332 | -20 | -1.5% | 18,600 |
| 2012/05/23 | 1,345 | 1,360 | 1,335 | 1,352 | +7 | +0.5% | 31,500 |
| 2012/05/22 | 1,320 | 1,345 | 1,320 | 1,345 | +39 | +3% | 26,100 |
| 2012/05/21 | 1,306 | 1,320 | 1,301 | 1,306 | +1 | +0.1% | 21,200 |
| 2012/05/18 | 1,308 | 1,334 | 1,304 | 1,305 | -45 | -3.3% | 23,600 |
| 2012/05/17 | 1,329 | 1,350 | 1,328 | 1,350 | +35 | +2.7% | 17,000 |
| 2012/05/16 | 1,380 | 1,387 | 1,315 | 1,315 | -47 | -3.5% | 42,000 |
| 2012/05/15 | 1,415 | 1,424 | 1,355 | 1,362 | -60 | -4.2% | 145,500 |
| 2012/05/14 | 1,359 | 1,427 | 1,359 | 1,422 | +63 | +4.6% | 123,200 |
3201～
3250
件表示中 / 5495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 | 212,000円 | +6.7% | -2.2% | 2.36% | 11.78倍 | 2.58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 | 259,400円 | +36.0% | +26.6% | 4.24% | 13.42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 | 311,000円 | +16.6% | +15.8% | 1.93% | 20.91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 |
| 三愛オブリ | 207,800円 | +0.9% | +8.9% | 4.81% | 14.23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 |
| 伊藤忠食 | 1,062,000円 | +3.0% | +1.0% | 1.51% | 16.23倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
