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 |
---|---|---|---|---|---|---|---|
2011/05/09 | 1,293 | 1,315 | 1,280 | 1,295 | +17 | +1.3% | 100,900 |
2011/05/06 | 1,268 | 1,280 | 1,252 | 1,278 | -6 | -0.5% | 38,500 |
2011/05/02 | 1,259 | 1,290 | 1,246 | 1,284 | +25 | +2% | 53,600 |
2011/04/28 | 1,245 | 1,260 | 1,245 | 1,259 | +18 | +1.5% | 47,000 |
2011/04/27 | 1,254 | 1,272 | 1,241 | 1,241 | -22 | -1.7% | 75,100 |
2011/04/26 | 1,280 | 1,280 | 1,262 | 1,263 | -25 | -1.9% | 33,800 |
2011/04/25 | 1,286 | 1,290 | 1,281 | 1,288 | -4 | -0.3% | 21,500 |
2011/04/22 | 1,286 | 1,295 | 1,280 | 1,292 | +1 | +0.1% | 19,800 |
2011/04/21 | 1,292 | 1,295 | 1,275 | 1,291 | ±0 | ±0% | 47,400 |
2011/04/20 | 1,300 | 1,300 | 1,285 | 1,291 | -2 | -0.2% | 49,300 |
2011/04/19 | 1,281 | 1,300 | 1,281 | 1,293 | -7 | -0.5% | 32,600 |
2011/04/18 | 1,302 | 1,305 | 1,290 | 1,300 | ±0 | ±0% | 55,900 |
2011/04/15 | 1,300 | 1,307 | 1,289 | 1,300 | +5 | +0.4% | 40,000 |
2011/04/14 | 1,300 | 1,300 | 1,279 | 1,295 | -4 | -0.3% | 66,000 |
2011/04/13 | 1,282 | 1,300 | 1,272 | 1,299 | -12 | -0.9% | 105,700 |
2011/04/12 | 1,350 | 1,350 | 1,296 | 1,311 | -41 | -3% | 48,800 |
2011/04/11 | 1,355 | 1,360 | 1,322 | 1,352 | -10 | -0.7% | 89,700 |
2011/04/08 | 1,360 | 1,385 | 1,351 | 1,362 | +2 | +0.1% | 87,700 |
2011/04/07 | 1,329 | 1,360 | 1,311 | 1,360 | +60 | +4.6% | 102,700 |
2011/04/06 | 1,309 | 1,309 | 1,277 | 1,300 | -35 | -2.6% | 90,100 |
2011/04/05 | 1,390 | 1,393 | 1,327 | 1,335 | -59 | -4.2% | 40,200 |
2011/04/04 | 1,400 | 1,410 | 1,393 | 1,394 | ±0 | ±0% | 78,800 |
2011/04/01 | 1,400 | 1,440 | 1,391 | 1,394 | -30 | -2.1% | 69,900 |
2011/03/31 | 1,400 | 1,428 | 1,380 | 1,424 | +34 | +2.4% | 72,900 |
2011/03/30 | 1,388 | 1,394 | 1,358 | 1,390 | -10 | -0.7% | 59,500 |
2011/03/29 | 1,365 | 1,400 | 1,365 | 1,400 | +34 | +2.5% | 40,600 |
2011/03/28 | 1,386 | 1,395 | 1,359 | 1,366 | -17 | -1.2% | 82,300 |
2011/03/25 | 1,328 | 1,396 | 1,328 | 1,383 | -5 | -0.4% | 179,400 |
2011/03/24 | 1,408 | 1,408 | 1,351 | 1,388 | +8 | +0.6% | 154,200 |
2011/03/23 | 1,450 | 1,456 | 1,380 | 1,380 | -16 | -1.1% | 159,300 |
2011/03/22 | 1,350 | 1,430 | 1,322 | 1,396 | +136 | +10.8% | 254,700 |
2011/03/18 | 1,237 | 1,280 | 1,230 | 1,260 | +53 | +4.4% | 116,000 |
2011/03/17 | 1,165 | 1,249 | 1,165 | 1,207 | -18 | -1.5% | 114,800 |
2011/03/16 | 1,180 | 1,250 | 1,180 | 1,225 | +45 | +3.8% | 197,500 |
2011/03/15 | 1,292 | 1,292 | 1,060 | 1,180 | -180 | -13.2% | 249,700 |
2011/03/14 | 1,150 | 1,390 | 1,150 | 1,360 | -190 | -12.3% | 523,300 |
2011/03/11 | 1,544 | 1,583 | 1,541 | 1,550 | -40 | -2.5% | 122,600 |
2011/03/10 | 1,576 | 1,590 | 1,545 | 1,590 | +23 | +1.5% | 151,400 |
2011/03/09 | 1,575 | 1,596 | 1,560 | 1,567 | +16 | +1% | 89,500 |
2011/03/08 | 1,538 | 1,568 | 1,536 | 1,551 | +9 | +0.6% | 59,100 |
2011/03/07 | 1,562 | 1,577 | 1,539 | 1,542 | -35 | -2.2% | 83,700 |
2011/03/04 | 1,583 | 1,597 | 1,558 | 1,577 | +20 | +1.3% | 117,700 |
2011/03/03 | 1,507 | 1,578 | 1,502 | 1,557 | +67 | +4.5% | 192,800 |
2011/03/02 | 1,484 | 1,505 | 1,476 | 1,490 | -2 | -0.1% | 124,400 |
2011/03/01 | 1,490 | 1,499 | 1,474 | 1,492 | +18 | +1.2% | 142,700 |
2011/02/28 | 1,441 | 1,477 | 1,435 | 1,474 | +40 | +2.8% | 69,300 |
2011/02/25 | 1,432 | 1,455 | 1,420 | 1,434 | -30 | -2% | 166,100 |
2011/02/24 | 1,480 | 1,490 | 1,450 | 1,464 | -35 | -2.3% | 183,400 |
2011/02/23 | 1,480 | 1,525 | 1,465 | 1,499 | +16 | +1.1% | 210,800 |
2011/02/22 | 1,490 | 1,497 | 1,460 | 1,483 | -5 | -0.3% | 200,200 |
3501~
3550
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