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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 1,449 | 1,498 | 1,449 | 1,488 | +63 | +4.4% | 173,000 |
| 2011/02/18 | 1,440 | 1,441 | 1,421 | 1,425 | +15 | +1.1% | 214,100 |
| 2011/02/17 | 1,430 | 1,435 | 1,388 | 1,410 | -12 | -0.8% | 161,500 |
| 2011/02/16 | 1,414 | 1,441 | 1,402 | 1,422 | +11 | +0.8% | 178,400 |
| 2011/02/15 | 1,400 | 1,419 | 1,387 | 1,411 | +15 | +1.1% | 168,400 |
| 2011/02/14 | 1,355 | 1,415 | 1,355 | 1,396 | +66 | +5% | 303,300 |
| 2011/02/10 | 1,324 | 1,342 | 1,321 | 1,330 | +25 | +1.9% | 213,300 |
| 2011/02/09 | 1,303 | 1,310 | 1,298 | 1,305 | -4 | -0.3% | 87,100 |
| 2011/02/08 | 1,296 | 1,315 | 1,291 | 1,309 | +13 | +1% | 125,700 |
| 2011/02/07 | 1,290 | 1,300 | 1,290 | 1,296 | -4 | -0.3% | 158,800 |
| 2011/02/04 | 1,320 | 1,330 | 1,288 | 1,300 | -50 | -3.7% | 232,600 |
| 2011/02/03 | 1,341 | 1,364 | 1,341 | 1,350 | +20 | +1.5% | 153,400 |
| 2011/02/02 | 1,304 | 1,343 | 1,304 | 1,330 | +35 | +2.7% | 86,500 |
| 2011/02/01 | 1,295 | 1,301 | 1,286 | 1,295 | +15 | +1.2% | 85,700 |
| 2011/01/31 | 1,285 | 1,289 | 1,273 | 1,280 | -40 | -3% | 114,700 |
| 2011/01/28 | 1,330 | 1,330 | 1,313 | 1,320 | -14 | -1% | 65,100 |
| 2011/01/27 | 1,334 | 1,343 | 1,329 | 1,334 | +6 | +0.5% | 55,500 |
| 2011/01/26 | 1,341 | 1,341 | 1,326 | 1,328 | -13 | -1% | 29,900 |
| 2011/01/25 | 1,320 | 1,344 | 1,315 | 1,341 | +26 | +2% | 55,300 |
| 2011/01/24 | 1,295 | 1,330 | 1,295 | 1,315 | +35 | +2.7% | 68,100 |
| 2011/01/21 | 1,349 | 1,353 | 1,276 | 1,280 | -61 | -4.5% | 150,500 |
| 2011/01/20 | 1,374 | 1,384 | 1,340 | 1,341 | -44 | -3.2% | 97,900 |
| 2011/01/19 | 1,375 | 1,402 | 1,357 | 1,385 | +20 | +1.5% | 127,400 |
| 2011/01/18 | 1,370 | 1,370 | 1,340 | 1,365 | +5 | +0.4% | 75,600 |
| 2011/01/17 | 1,318 | 1,369 | 1,308 | 1,360 | +56 | +4.3% | 147,400 |
| 2011/01/14 | 1,316 | 1,316 | 1,295 | 1,304 | -8 | -0.6% | 66,900 |
| 2011/01/13 | 1,320 | 1,325 | 1,303 | 1,312 | -7 | -0.5% | 70,200 |
| 2011/01/12 | 1,285 | 1,320 | 1,285 | 1,319 | +35 | +2.7% | 130,000 |
| 2011/01/11 | 1,280 | 1,309 | 1,279 | 1,284 | +4 | +0.3% | 94,300 |
| 2011/01/07 | 1,300 | 1,304 | 1,280 | 1,280 | -21 | -1.6% | 88,700 |
| 2011/01/06 | 1,308 | 1,314 | 1,293 | 1,301 | +4 | +0.3% | 81,500 |
| 2011/01/05 | 1,318 | 1,318 | 1,274 | 1,297 | -5 | -0.4% | 90,000 |
| 2011/01/04 | 1,334 | 1,343 | 1,302 | 1,302 | +28 | +2.2% | 189,500 |
| 2010/12/30 | 1,250 | 1,310 | 1,242 | 1,274 | +25 | +2% | 207,100 |
| 2010/12/29 | 1,237 | 1,249 | 1,233 | 1,249 | +22 | +1.8% | 62,900 |
| 2010/12/28 | 1,203 | 1,227 | 1,203 | 1,227 | +19 | +1.6% | 57,700 |
| 2010/12/27 | 1,200 | 1,218 | 1,199 | 1,208 | +3 | +0.2% | 70,000 |
| 2010/12/24 | 1,204 | 1,223 | 1,196 | 1,205 | -10 | -0.8% | 99,000 |
| 2010/12/22 | 1,210 | 1,232 | 1,208 | 1,215 | -4 | -0.3% | 151,900 |
| 2010/12/21 | 1,234 | 1,246 | 1,212 | 1,219 | -27 | -2.2% | 103,900 |
| 2010/12/20 | 1,256 | 1,268 | 1,229 | 1,246 | -14 | -1.1% | 110,500 |
| 2010/12/17 | 1,239 | 1,265 | 1,225 | 1,260 | +20 | +1.6% | 121,900 |
| 2010/12/16 | 1,260 | 1,285 | 1,238 | 1,240 | -50 | -3.9% | 185,200 |
| 2010/12/15 | 1,295 | 1,329 | 1,265 | 1,290 | +10 | +0.8% | 205,000 |
| 2010/12/14 | 1,269 | 1,289 | 1,261 | 1,280 | +24 | +1.9% | 109,500 |
| 2010/12/13 | 1,221 | 1,266 | 1,221 | 1,256 | +31 | +2.5% | 117,600 |
| 2010/12/10 | 1,224 | 1,230 | 1,213 | 1,225 | +10 | +0.8% | 64,500 |
| 2010/12/09 | 1,225 | 1,225 | 1,178 | 1,215 | ±0 | ±0% | 64,300 |
| 2010/12/08 | 1,198 | 1,223 | 1,194 | 1,215 | +21 | +1.8% | 94,400 |
| 2010/12/07 | 1,199 | 1,205 | 1,184 | 1,194 | +4 | +0.3% | 118,700 |
3551～
3600
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
