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 |
|---|---|---|---|---|---|---|---|
| 2010/08/20 | 1,063 | 1,075 | 1,055 | 1,064 | ±0 | ±0% | 71,300 |
| 2010/08/19 | 1,060 | 1,067 | 1,055 | 1,064 | +2 | +0.2% | 49,200 |
| 2010/08/18 | 1,040 | 1,067 | 1,040 | 1,062 | +29 | +2.8% | 62,500 |
| 2010/08/17 | 1,035 | 1,041 | 1,028 | 1,033 | +2 | +0.2% | 27,600 |
| 2010/08/16 | 1,035 | 1,038 | 1,030 | 1,031 | -14 | -1.3% | 23,300 |
| 2010/08/13 | 1,032 | 1,050 | 1,032 | 1,045 | +3 | +0.3% | 27,500 |
| 2010/08/12 | 1,029 | 1,044 | 1,025 | 1,042 | +1 | +0.1% | 31,500 |
| 2010/08/11 | 1,030 | 1,041 | 1,026 | 1,041 | +5 | +0.5% | 40,100 |
| 2010/08/10 | 1,055 | 1,060 | 1,033 | 1,036 | -19 | -1.8% | 66,400 |
| 2010/08/09 | 1,065 | 1,073 | 1,052 | 1,055 | -20 | -1.9% | 31,900 |
| 2010/08/06 | 1,060 | 1,080 | 1,056 | 1,075 | +17 | +1.6% | 54,800 |
| 2010/08/05 | 1,066 | 1,072 | 1,050 | 1,058 | ±0 | ±0% | 123,400 |
| 2010/08/04 | 1,060 | 1,061 | 1,044 | 1,058 | ±0 | ±0% | 40,000 |
| 2010/08/03 | 1,044 | 1,059 | 1,044 | 1,058 | +17 | +1.6% | 25,300 |
| 2010/08/02 | 1,050 | 1,062 | 1,041 | 1,041 | -7 | -0.7% | 24,600 |
| 2010/07/30 | 1,060 | 1,060 | 1,045 | 1,048 | -8 | -0.8% | 12,600 |
| 2010/07/29 | 1,050 | 1,064 | 1,045 | 1,056 | -6 | -0.6% | 25,200 |
| 2010/07/28 | 1,040 | 1,065 | 1,037 | 1,062 | +17 | +1.6% | 56,000 |
| 2010/07/27 | 1,038 | 1,055 | 1,032 | 1,045 | +7 | +0.7% | 40,600 |
| 2010/07/26 | 1,031 | 1,044 | 1,031 | 1,038 | +18 | +1.8% | 46,600 |
| 2010/07/23 | 1,016 | 1,025 | 1,015 | 1,020 | +2 | +0.2% | 61,400 |
| 2010/07/22 | 1,030 | 1,039 | 1,018 | 1,018 | -12 | -1.2% | 40,400 |
| 2010/07/21 | 1,037 | 1,046 | 1,030 | 1,030 | -16 | -1.5% | 46,900 |
| 2010/07/20 | 1,053 | 1,062 | 1,040 | 1,046 | -18 | -1.7% | 41,700 |
| 2010/07/16 | 1,050 | 1,069 | 1,050 | 1,064 | -8 | -0.7% | 58,200 |
| 2010/07/15 | 1,098 | 1,098 | 1,072 | 1,072 | -23 | -2.1% | 27,600 |
| 2010/07/14 | 1,095 | 1,099 | 1,083 | 1,095 | +10 | +0.9% | 30,800 |
| 2010/07/13 | 1,098 | 1,100 | 1,078 | 1,085 | -13 | -1.2% | 32,000 |
| 2010/07/12 | 1,115 | 1,115 | 1,097 | 1,098 | -17 | -1.5% | 18,500 |
| 2010/07/09 | 1,105 | 1,120 | 1,093 | 1,115 | +16 | +1.5% | 55,900 |
| 2010/07/08 | 1,101 | 1,108 | 1,088 | 1,099 | +9 | +0.8% | 26,800 |
| 2010/07/07 | 1,107 | 1,112 | 1,090 | 1,090 | -10 | -0.9% | 17,900 |
| 2010/07/06 | 1,112 | 1,112 | 1,087 | 1,100 | -12 | -1.1% | 20,800 |
| 2010/07/05 | 1,077 | 1,112 | 1,077 | 1,112 | +35 | +3.2% | 31,000 |
| 2010/07/02 | 1,080 | 1,081 | 1,075 | 1,077 | +3 | +0.3% | 19,500 |
| 2010/07/01 | 1,092 | 1,092 | 1,070 | 1,074 | -11 | -1% | 30,900 |
| 2010/06/30 | 1,070 | 1,090 | 1,070 | 1,085 | -12 | -1.1% | 31,700 |
| 2010/06/29 | 1,092 | 1,114 | 1,092 | 1,097 | -18 | -1.6% | 13,300 |
| 2010/06/28 | 1,120 | 1,128 | 1,105 | 1,115 | -1 | -0.1% | 43,700 |
| 2010/06/25 | 1,103 | 1,122 | 1,100 | 1,116 | +8 | +0.7% | 32,000 |
| 2010/06/24 | 1,101 | 1,115 | 1,098 | 1,108 | -7 | -0.6% | 38,500 |
| 2010/06/23 | 1,120 | 1,122 | 1,100 | 1,115 | -5 | -0.4% | 24,400 |
| 2010/06/22 | 1,109 | 1,120 | 1,100 | 1,120 | +5 | +0.4% | 32,600 |
| 2010/06/21 | 1,109 | 1,120 | 1,107 | 1,115 | +17 | +1.5% | 32,900 |
| 2010/06/18 | 1,095 | 1,101 | 1,095 | 1,098 | +10 | +0.9% | 33,200 |
| 2010/06/17 | 1,092 | 1,092 | 1,078 | 1,088 | -1 | -0.1% | 10,100 |
| 2010/06/16 | 1,110 | 1,110 | 1,089 | 1,089 | -2 | -0.2% | 23,200 |
| 2010/06/15 | 1,109 | 1,109 | 1,089 | 1,091 | -4 | -0.4% | 9,600 |
| 2010/06/14 | 1,116 | 1,116 | 1,093 | 1,095 | -21 | -1.9% | 12,700 |
| 2010/06/11 | 1,095 | 1,119 | 1,082 | 1,116 | +17 | +1.5% | 35,600 |
3601～
3650
件表示中 / 5424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 | 189,400円 | +9.2% | +24.4% | 2.11% | 10.16倍 | 2.68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 |
| コメダ | 285,300円 | +16.6% | +15.8% | 2.10% | 19.17倍 | 2.85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 |
| ハピネット | 531,000円 | +2.7% | +27.0% | 2.45% | 17.66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 | 966,000円 | +3.0% | +1.0% | 1.66% | 14.77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 | 216,100円 | +36.5% | -43.0% | 4.63% | 6.47倍 | 1.09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
