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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 2010/03/26 | 1,138 | 1,140 | 1,130 | 1,130 | -10 | -0.9% | 84,500 |
| 2010/03/25 | 1,148 | 1,148 | 1,136 | 1,140 | -10 | -0.9% | 75,400 |
| 2010/03/24 | 1,144 | 1,150 | 1,135 | 1,150 | +6 | +0.5% | 75,300 |
| 2010/03/23 | 1,150 | 1,151 | 1,144 | 1,144 | +1 | +0.1% | 43,700 |
| 2010/03/19 | 1,140 | 1,158 | 1,132 | 1,143 | +3 | +0.3% | 57,900 |
| 2010/03/18 | 1,150 | 1,159 | 1,120 | 1,140 | +20 | +1.8% | 128,200 |
| 2010/03/17 | 1,139 | 1,139 | 1,091 | 1,120 | -19 | -1.7% | 53,800 |
| 2010/03/16 | 1,153 | 1,153 | 1,138 | 1,139 | -13 | -1.1% | 34,400 |
| 2010/03/15 | 1,164 | 1,165 | 1,138 | 1,152 | -10 | -0.9% | 62,800 |
| 2010/03/12 | 1,155 | 1,163 | 1,150 | 1,162 | +3 | +0.3% | 55,400 |
| 2010/03/11 | 1,158 | 1,160 | 1,154 | 1,159 | +4 | +0.3% | 58,600 |
| 2010/03/10 | 1,150 | 1,155 | 1,140 | 1,155 | +8 | +0.7% | 51,300 |
| 2010/03/09 | 1,132 | 1,150 | 1,132 | 1,147 | +20 | +1.8% | 49,900 |
| 2010/03/08 | 1,121 | 1,132 | 1,115 | 1,127 | +13 | +1.2% | 59,600 |
| 2010/03/05 | 1,129 | 1,129 | 1,111 | 1,114 | -4 | -0.4% | 47,000 |
| 2010/03/04 | 1,135 | 1,135 | 1,117 | 1,118 | -17 | -1.5% | 32,200 |
| 2010/03/03 | 1,138 | 1,139 | 1,110 | 1,135 | ±0 | ±0% | 46,000 |
| 2010/03/02 | 1,101 | 1,135 | 1,090 | 1,135 | +30 | +2.7% | 88,600 |
| 2010/03/01 | 1,103 | 1,123 | 1,076 | 1,105 | -9 | -0.8% | 52,300 |
| 2010/02/26 | 1,052 | 1,119 | 1,050 | 1,114 | +62 | +5.9% | 167,400 |
| 2010/02/25 | 1,056 | 1,056 | 1,042 | 1,052 | +5 | +0.5% | 64,600 |
| 2010/02/24 | 1,045 | 1,057 | 1,042 | 1,047 | -10 | -0.9% | 82,100 |
| 2010/02/23 | 1,061 | 1,067 | 1,041 | 1,057 | -10 | -0.9% | 111,500 |
| 2010/02/22 | 1,056 | 1,072 | 1,046 | 1,067 | +15 | +1.4% | 102,300 |
| 2010/02/19 | 1,079 | 1,085 | 1,052 | 1,052 | -27 | -2.5% | 97,400 |
| 2010/02/18 | 1,089 | 1,108 | 1,079 | 1,079 | +3 | +0.3% | 85,000 |
| 2010/02/17 | 1,068 | 1,086 | 1,064 | 1,076 | +3 | +0.3% | 71,300 |
| 2010/02/16 | 1,073 | 1,085 | 1,065 | 1,073 | +10 | +0.9% | 74,800 |
| 2010/02/15 | 1,059 | 1,076 | 1,058 | 1,063 | +4 | +0.4% | 79,800 |
3751～
3800
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
