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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 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 |
| 2011/06/16 | 1,330 | 1,342 | 1,330 | 1,334 | -8 | -0.6% | 20,300 |
| 2011/06/15 | 1,330 | 1,345 | 1,330 | 1,342 | +22 | +1.7% | 32,600 |
| 2011/06/14 | 1,320 | 1,350 | 1,315 | 1,320 | -49 | -3.6% | 54,300 |
| 2011/06/13 | 1,378 | 1,378 | 1,343 | 1,369 | -6 | -0.4% | 39,900 |
| 2011/06/10 | 1,390 | 1,393 | 1,352 | 1,375 | -22 | -1.6% | 53,300 |
| 2011/06/09 | 1,412 | 1,418 | 1,370 | 1,397 | -16 | -1.1% | 29,700 |
| 2011/06/08 | 1,419 | 1,420 | 1,405 | 1,413 | -2 | -0.1% | 9,900 |
| 2011/06/07 | 1,405 | 1,425 | 1,405 | 1,415 | -1 | -0.1% | 23,000 |
| 2011/06/06 | 1,412 | 1,423 | 1,405 | 1,416 | +4 | +0.3% | 13,100 |
| 2011/06/03 | 1,420 | 1,422 | 1,393 | 1,412 | -3 | -0.2% | 21,200 |
| 2011/06/02 | 1,411 | 1,431 | 1,401 | 1,415 | -14 | -1% | 42,600 |
| 2011/06/01 | 1,379 | 1,429 | 1,375 | 1,429 | +48 | +3.5% | 46,200 |
| 2011/05/31 | 1,394 | 1,400 | 1,379 | 1,381 | -1 | -0.1% | 23,400 |
| 2011/05/30 | 1,430 | 1,432 | 1,360 | 1,382 | -20 | -1.4% | 47,800 |
| 2011/05/27 | 1,420 | 1,429 | 1,395 | 1,402 | -12 | -0.8% | 30,900 |
| 2011/05/26 | 1,389 | 1,414 | 1,379 | 1,414 | +6 | +0.4% | 62,800 |
| 2011/05/25 | 1,375 | 1,410 | 1,373 | 1,408 | +42 | +3.1% | 65,200 |
| 2011/05/24 | 1,348 | 1,368 | 1,348 | 1,366 | +25 | +1.9% | 51,400 |
| 2011/05/23 | 1,330 | 1,347 | 1,330 | 1,341 | +11 | +0.8% | 40,300 |
| 2011/05/20 | 1,295 | 1,347 | 1,294 | 1,330 | +37 | +2.9% | 53,600 |
| 2011/05/19 | 1,292 | 1,305 | 1,285 | 1,293 | +8 | +0.6% | 17,500 |
| 2011/05/18 | 1,275 | 1,297 | 1,275 | 1,285 | ±0 | ±0% | 39,600 |
| 2011/05/17 | 1,275 | 1,289 | 1,265 | 1,285 | +9 | +0.7% | 35,400 |
| 2011/05/16 | 1,298 | 1,298 | 1,275 | 1,276 | -22 | -1.7% | 36,900 |
| 2011/05/13 | 1,360 | 1,375 | 1,292 | 1,298 | -43 | -3.2% | 88,500 |
| 2011/05/12 | 1,329 | 1,368 | 1,320 | 1,341 | +26 | +2% | 63,500 |
| 2011/05/11 | 1,295 | 1,327 | 1,295 | 1,315 | +20 | +1.5% | 80,200 |
| 2011/05/10 | 1,315 | 1,315 | 1,295 | 1,295 | ±0 | ±0% | 116,300 |
3451～
3500
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
