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 |
|---|---|---|---|---|---|---|---|
| 2011/08/26 | 1,298 | 1,324 | 1,298 | 1,309 | +11 | +0.8% | 11,000 |
| 2011/08/25 | 1,300 | 1,323 | 1,295 | 1,298 | +4 | +0.3% | 32,500 |
| 2011/08/24 | 1,330 | 1,340 | 1,293 | 1,294 | -35 | -2.6% | 18,900 |
| 2011/08/23 | 1,330 | 1,344 | 1,300 | 1,329 | +1 | +0.1% | 29,900 |
| 2011/08/22 | 1,307 | 1,333 | 1,307 | 1,328 | +11 | +0.8% | 11,000 |
| 2011/08/19 | 1,321 | 1,338 | 1,317 | 1,317 | -38 | -2.8% | 24,000 |
| 2011/08/18 | 1,366 | 1,379 | 1,336 | 1,355 | -11 | -0.8% | 25,000 |
| 2011/08/17 | 1,394 | 1,396 | 1,365 | 1,366 | -34 | -2.4% | 21,700 |
| 2011/08/16 | 1,400 | 1,407 | 1,373 | 1,400 | -2 | -0.1% | 30,700 |
| 2011/08/15 | 1,438 | 1,439 | 1,388 | 1,402 | -36 | -2.5% | 30,400 |
| 2011/08/12 | 1,420 | 1,480 | 1,392 | 1,438 | +14 | +1% | 153,000 |
| 2011/08/11 | 1,271 | 1,427 | 1,261 | 1,424 | +149 | +11.7% | 115,800 |
| 2011/08/10 | 1,276 | 1,286 | 1,267 | 1,275 | +15 | +1.2% | 44,100 |
| 2011/08/09 | 1,250 | 1,268 | 1,235 | 1,260 | -46 | -3.5% | 62,700 |
| 2011/08/08 | 1,331 | 1,345 | 1,302 | 1,306 | -82 | -5.9% | 46,100 |
| 2011/08/05 | 1,285 | 1,400 | 1,280 | 1,388 | +13 | +0.9% | 121,100 |
| 2011/08/04 | 1,385 | 1,393 | 1,375 | 1,375 | -35 | -2.5% | 59,400 |
| 2011/08/03 | 1,413 | 1,413 | 1,392 | 1,410 | -11 | -0.8% | 46,500 |
| 2011/08/02 | 1,398 | 1,430 | 1,386 | 1,421 | +36 | +2.6% | 87,800 |
| 2011/08/01 | 1,377 | 1,389 | 1,377 | 1,385 | +9 | +0.7% | 21,600 |
| 2011/07/29 | 1,381 | 1,390 | 1,373 | 1,376 | -16 | -1.1% | 38,700 |
| 2011/07/28 | 1,430 | 1,430 | 1,385 | 1,392 | +5 | +0.4% | 34,300 |
| 2011/07/27 | 1,381 | 1,393 | 1,380 | 1,387 | +6 | +0.4% | 58,900 |
| 2011/07/26 | 1,383 | 1,390 | 1,381 | 1,381 | -11 | -0.8% | 30,900 |
| 2011/07/25 | 1,394 | 1,398 | 1,381 | 1,392 | +6 | +0.4% | 29,200 |
| 2011/07/22 | 1,405 | 1,408 | 1,385 | 1,386 | -7 | -0.5% | 31,900 |
| 2011/07/21 | 1,386 | 1,400 | 1,386 | 1,393 | +13 | +0.9% | 39,500 |
| 2011/07/20 | 1,390 | 1,392 | 1,379 | 1,380 | ±0 | ±0% | 25,100 |
| 2011/07/19 | 1,382 | 1,392 | 1,370 | 1,380 | ±0 | ±0% | 36,000 |
| 2011/07/15 | 1,387 | 1,394 | 1,377 | 1,380 | ±0 | ±0% | 35,300 |
| 2011/07/14 | 1,374 | 1,389 | 1,374 | 1,380 | +7 | +0.5% | 44,900 |
| 2011/07/13 | 1,359 | 1,378 | 1,359 | 1,373 | +3 | +0.2% | 26,000 |
| 2011/07/12 | 1,378 | 1,380 | 1,359 | 1,370 | -16 | -1.2% | 30,400 |
| 2011/07/11 | 1,366 | 1,395 | 1,365 | 1,386 | +6 | +0.4% | 52,000 |
| 2011/07/08 | 1,381 | 1,398 | 1,372 | 1,380 | -2 | -0.1% | 54,700 |
| 2011/07/07 | 1,379 | 1,383 | 1,371 | 1,382 | +6 | +0.4% | 27,100 |
| 2011/07/06 | 1,377 | 1,382 | 1,365 | 1,376 | +1 | +0.1% | 32,300 |
| 2011/07/05 | 1,373 | 1,377 | 1,355 | 1,375 | +7 | +0.5% | 37,400 |
| 2011/07/04 | 1,359 | 1,374 | 1,352 | 1,368 | +10 | +0.7% | 61,000 |
| 2011/07/01 | 1,345 | 1,360 | 1,345 | 1,358 | +19 | +1.4% | 48,000 |
| 2011/06/30 | 1,306 | 1,339 | 1,305 | 1,339 | +44 | +3.4% | 46,200 |
| 2011/06/29 | 1,300 | 1,309 | 1,294 | 1,295 | -2 | -0.2% | 49,300 |
| 2011/06/28 | 1,298 | 1,300 | 1,280 | 1,297 | +7 | +0.5% | 30,100 |
| 2011/06/27 | 1,300 | 1,309 | 1,288 | 1,290 | -8 | -0.6% | 39,800 |
| 2011/06/24 | 1,291 | 1,307 | 1,281 | 1,298 | -9 | -0.7% | 56,000 |
| 2011/06/23 | 1,321 | 1,326 | 1,290 | 1,307 | -10 | -0.8% | 64,500 |
| 2011/06/22 | 1,328 | 1,355 | 1,310 | 1,317 | -17 | -1.3% | 41,200 |
| 2011/06/21 | 1,313 | 1,340 | 1,313 | 1,334 | -3 | -0.2% | 25,600 |
| 2011/06/20 | 1,352 | 1,368 | 1,337 | 1,337 | +12 | +0.9% | 38,400 |
| 2011/06/17 | 1,329 | 1,331 | 1,295 | 1,325 | -9 | -0.7% | 38,100 |
3351～
3400
件表示中 / 5423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 | 188,400円 | +9.2% | +24.4% | 2.12% | 10.10倍 | 2.66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 |
| Ｔナカヤマ | 201,000円 | +7.6% | +5.6% | 2.76% | 9.13倍 | 0.76倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| ハピネット | 533,000円 | +2.7% | +27.0% | 2.44% | 17.72倍 | 2.24倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 伊藤忠食 | 970,000円 | +3.0% | +1.0% | 1.65% | 14.83倍 | 1.06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 |
| あいＨＤ | 215,900円 | +36.5% | -43.0% | 4.63% | 6.46倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
