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 |
|---|---|---|---|---|---|---|---|
| 2010/06/10 | 1,056 | 1,105 | 1,056 | 1,099 | +24 | +2.2% | 47,700 |
| 2010/06/09 | 1,050 | 1,075 | 1,045 | 1,075 | +22 | +2.1% | 24,000 |
| 2010/06/08 | 1,041 | 1,058 | 1,040 | 1,053 | +11 | +1.1% | 7,300 |
| 2010/06/07 | 1,046 | 1,049 | 1,040 | 1,042 | -33 | -3.1% | 16,100 |
| 2010/06/04 | 1,075 | 1,098 | 1,069 | 1,075 | -6 | -0.6% | 30,100 |
| 2010/06/03 | 1,072 | 1,081 | 1,067 | 1,081 | +11 | +1% | 17,100 |
| 2010/06/02 | 1,056 | 1,074 | 1,055 | 1,070 | ±0 | ±0% | 35,800 |
| 2010/06/01 | 1,074 | 1,082 | 1,064 | 1,070 | +9 | +0.8% | 25,300 |
| 2010/05/31 | 1,060 | 1,077 | 1,053 | 1,061 | -10 | -0.9% | 26,000 |
| 2010/05/28 | 1,045 | 1,071 | 1,045 | 1,071 | +36 | +3.5% | 42,100 |
| 2010/05/27 | 1,013 | 1,036 | 1,012 | 1,035 | +24 | +2.4% | 22,600 |
| 2010/05/26 | 1,030 | 1,040 | 1,011 | 1,011 | -19 | -1.8% | 69,900 |
| 2010/05/25 | 1,069 | 1,069 | 1,027 | 1,030 | -35 | -3.3% | 30,700 |
| 2010/05/24 | 1,050 | 1,079 | 1,050 | 1,065 | +5 | +0.5% | 31,400 |
| 2010/05/21 | 1,051 | 1,071 | 1,015 | 1,060 | -15 | -1.4% | 120,400 |
| 2010/05/20 | 1,080 | 1,090 | 1,075 | 1,075 | -13 | -1.2% | 27,900 |
| 2010/05/19 | 1,099 | 1,100 | 1,073 | 1,088 | -13 | -1.2% | 100,400 |
| 2010/05/18 | 1,110 | 1,118 | 1,084 | 1,101 | -14 | -1.3% | 53,400 |
| 2010/05/17 | 1,125 | 1,147 | 1,114 | 1,115 | -25 | -2.2% | 70,400 |
| 2010/05/14 | 1,118 | 1,143 | 1,110 | 1,140 | +2 | +0.2% | 52,900 |
| 2010/05/13 | 1,110 | 1,147 | 1,081 | 1,138 | +32 | +2.9% | 89,400 |
| 2010/05/12 | 1,100 | 1,127 | 1,100 | 1,106 | +1 | +0.1% | 35,100 |
| 2010/05/11 | 1,164 | 1,166 | 1,105 | 1,105 | -18 | -1.6% | 156,400 |
| 2010/05/10 | 1,079 | 1,124 | 1,079 | 1,123 | +45 | +4.2% | 87,100 |
| 2010/05/07 | 1,095 | 1,110 | 1,075 | 1,078 | -39 | -3.5% | 112,400 |
| 2010/05/06 | 1,110 | 1,123 | 1,106 | 1,117 | ±0 | ±0% | 84,700 |
| 2010/04/30 | 1,115 | 1,120 | 1,110 | 1,117 | +11 | +1% | 25,900 |
| 2010/04/28 | 1,118 | 1,118 | 1,102 | 1,106 | -16 | -1.4% | 52,500 |
| 2010/04/27 | 1,130 | 1,132 | 1,122 | 1,122 | -10 | -0.9% | 48,700 |
| 2010/04/26 | 1,127 | 1,135 | 1,122 | 1,132 | +7 | +0.6% | 90,800 |
| 2010/04/23 | 1,126 | 1,127 | 1,121 | 1,125 | -1 | -0.1% | 34,400 |
| 2010/04/22 | 1,123 | 1,131 | 1,118 | 1,126 | +2 | +0.2% | 53,000 |
| 2010/04/21 | 1,122 | 1,128 | 1,116 | 1,124 | +9 | +0.8% | 28,200 |
| 2010/04/20 | 1,120 | 1,121 | 1,114 | 1,115 | -2 | -0.2% | 37,100 |
| 2010/04/19 | 1,113 | 1,120 | 1,111 | 1,117 | -2 | -0.2% | 31,400 |
| 2010/04/16 | 1,129 | 1,129 | 1,117 | 1,119 | -2 | -0.2% | 36,000 |
| 2010/04/15 | 1,121 | 1,125 | 1,110 | 1,121 | +11 | +1% | 45,200 |
| 2010/04/14 | 1,129 | 1,129 | 1,103 | 1,110 | -6 | -0.5% | 37,900 |
| 2010/04/13 | 1,129 | 1,129 | 1,114 | 1,116 | -14 | -1.2% | 21,900 |
| 2010/04/12 | 1,120 | 1,143 | 1,119 | 1,130 | +17 | +1.5% | 106,900 |
| 2010/04/09 | 1,087 | 1,119 | 1,085 | 1,113 | +29 | +2.7% | 85,800 |
| 2010/04/08 | 1,086 | 1,089 | 1,080 | 1,084 | -3 | -0.3% | 43,000 |
| 2010/04/07 | 1,085 | 1,087 | 1,080 | 1,087 | +12 | +1.1% | 31,000 |
| 2010/04/06 | 1,080 | 1,086 | 1,073 | 1,075 | -6 | -0.6% | 41,800 |
| 2010/04/05 | 1,081 | 1,090 | 1,071 | 1,081 | -5 | -0.5% | 82,000 |
| 2010/04/02 | 1,095 | 1,096 | 1,079 | 1,086 | -6 | -0.5% | 55,000 |
| 2010/04/01 | 1,086 | 1,092 | 1,080 | 1,092 | +4 | +0.4% | 32,600 |
| 2010/03/31 | 1,077 | 1,088 | 1,074 | 1,088 | +11 | +1% | 77,500 |
| 2010/03/30 | 1,072 | 1,083 | 1,070 | 1,077 | -15 | -1.4% | 151,200 |
| 2010/03/29 | 1,110 | 1,110 | 1,092 | 1,092 | -38 | -3.4% | 94,000 |
3651～
3700
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 | 191,500円 | +9.2% | +24.4% | 2.09% | 10.27倍 | 2.71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 | 283,300円 | +16.6% | +15.8% | 2.12% | 19.04倍 | 2.83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 | 553,000円 | +2.7% | +27.0% | 2.35% | 18.39倍 | 2.33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 | 944,000円 | +3.0% | +1.0% | 1.69% | 14.43倍 | 1.04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 | 221,000円 | +36.5% | -43.0% | 4.52% | 6.62倍 | 1.11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
