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 |
|---|---|---|---|---|---|---|---|
| 2010/01/13 | 1,132 | 1,149 | 1,132 | 1,148 | +16 | +1.4% | 61,400 |
| 2010/01/12 | 1,112 | 1,133 | 1,109 | 1,132 | +25 | +2.3% | 90,500 |
| 2010/01/08 | 1,110 | 1,113 | 1,101 | 1,107 | +7 | +0.6% | 41,500 |
| 2010/01/07 | 1,114 | 1,123 | 1,099 | 1,100 | -19 | -1.7% | 68,100 |
| 2010/01/06 | 1,128 | 1,128 | 1,113 | 1,119 | -6 | -0.5% | 35,400 |
| 2010/01/05 | 1,145 | 1,150 | 1,122 | 1,125 | -25 | -2.2% | 62,100 |
| 2010/01/04 | 1,160 | 1,165 | 1,143 | 1,150 | -3 | -0.3% | 31,500 |
| 2009/12/30 | 1,128 | 1,153 | 1,101 | 1,153 | +25 | +2.2% | 41,300 |
| 2009/12/29 | 1,152 | 1,152 | 1,121 | 1,128 | -29 | -2.5% | 93,400 |
| 2009/12/28 | 1,147 | 1,157 | 1,146 | 1,157 | +11 | +1% | 44,800 |
| 2009/12/25 | 1,150 | 1,163 | 1,139 | 1,146 | -18 | -1.5% | 70,900 |
| 2009/12/24 | 1,172 | 1,178 | 1,152 | 1,164 | -16 | -1.4% | 72,200 |
| 2009/12/22 | 1,190 | 1,208 | 1,180 | 1,180 | +17 | +1.5% | 150,400 |
| 2009/12/21 | 1,130 | 1,200 | 1,127 | 1,163 | +36 | +3.2% | 201,500 |
| 2009/12/18 | 1,090 | 1,133 | 1,085 | 1,127 | +37 | +3.4% | 103,100 |
| 2009/12/17 | 1,081 | 1,099 | 1,080 | 1,090 | +11 | +1% | 72,600 |
| 2009/12/16 | 1,080 | 1,088 | 1,076 | 1,079 | +3 | +0.3% | 75,200 |
| 2009/12/15 | 1,096 | 1,096 | 1,074 | 1,076 | -4 | -0.4% | 98,200 |
| 2009/12/14 | 1,097 | 1,104 | 1,073 | 1,080 | -15 | -1.4% | 60,100 |
| 2009/12/11 | 1,100 | 1,110 | 1,082 | 1,095 | -20 | -1.8% | 118,800 |
| 2009/12/10 | 1,088 | 1,117 | 1,078 | 1,115 | +28 | +2.6% | 97,300 |
| 2009/12/09 | 1,080 | 1,104 | 1,070 | 1,087 | -13 | -1.2% | 91,700 |
| 2009/12/08 | 1,085 | 1,115 | 1,085 | 1,100 | +25 | +2.3% | 177,500 |
| 2009/12/07 | 1,130 | 1,130 | 1,073 | 1,075 | -54 | -4.8% | 172,000 |
| 2009/12/04 | 1,135 | 1,144 | 1,126 | 1,129 | -21 | -1.8% | 64,300 |
| 2009/12/03 | 1,155 | 1,162 | 1,131 | 1,150 | -20 | -1.7% | 121,900 |
| 2009/12/02 | 1,201 | 1,202 | 1,150 | 1,170 | -29 | -2.4% | 55,600 |
| 2009/12/01 | 1,205 | 1,220 | 1,189 | 1,199 | -9 | -0.7% | 50,000 |
| 2009/11/30 | 1,180 | 1,219 | 1,166 | 1,208 | +63 | +5.5% | 56,400 |
| 2009/11/27 | 1,160 | 1,165 | 1,130 | 1,145 | -41 | -3.5% | 111,500 |
| 2009/11/26 | 1,210 | 1,210 | 1,185 | 1,186 | -19 | -1.6% | 60,200 |
| 2009/11/25 | 1,228 | 1,228 | 1,174 | 1,205 | -3 | -0.2% | 76,400 |
| 2009/11/24 | 1,288 | 1,299 | 1,200 | 1,208 | +60 | +5.2% | 220,700 |
| 2009/11/20 | 1,101 | 1,149 | 1,101 | 1,148 | +16 | +1.4% | 76,400 |
| 2009/11/19 | 1,130 | 1,143 | 1,090 | 1,132 | +14 | +1.3% | 101,500 |
| 2009/11/18 | 1,120 | 1,129 | 1,050 | 1,118 | -16 | -1.4% | 109,600 |
| 2009/11/17 | 1,129 | 1,136 | 1,100 | 1,134 | +15 | +1.3% | 58,900 |
| 2009/11/16 | 1,100 | 1,120 | 1,080 | 1,119 | +30 | +2.8% | 83,200 |
| 2009/11/13 | 1,105 | 1,107 | 1,060 | 1,089 | -11 | -1% | 112,500 |
| 2009/11/12 | 1,084 | 1,118 | 1,077 | 1,100 | +29 | +2.7% | 88,600 |
| 2009/11/11 | 1,050 | 1,100 | 1,040 | 1,071 | +32 | +3.1% | 60,000 |
| 2009/11/10 | 1,090 | 1,100 | 1,039 | 1,039 | -51 | -4.7% | 187,400 |
| 2009/11/09 | 1,120 | 1,123 | 1,078 | 1,090 | -42 | -3.7% | 158,300 |
| 2009/11/06 | 1,161 | 1,164 | 1,120 | 1,132 | -68 | -5.7% | 180,900 |
| 2009/11/05 | 1,180 | 1,207 | 1,177 | 1,200 | +30 | +2.6% | 57,200 |
| 2009/11/04 | 1,207 | 1,219 | 1,170 | 1,170 | -27 | -2.3% | 68,200 |
| 2009/11/02 | 1,190 | 1,208 | 1,180 | 1,197 | -23 | -1.9% | 50,200 |
| 2009/10/30 | 1,194 | 1,220 | 1,191 | 1,220 | +32 | +2.7% | 41,400 |
| 2009/10/29 | 1,156 | 1,190 | 1,155 | 1,188 | -1 | -0.1% | 35,000 |
| 2009/10/28 | 1,190 | 1,192 | 1,153 | 1,189 | -11 | -0.9% | 90,000 |
3751～
3800
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 | 190,400円 | +9.2% | +24.4% | 2.10% | 10.21倍 | 2.69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 | 283,500円 | +16.6% | +15.8% | 2.12% | 19.05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 | 545,000円 | +2.7% | +27.0% | 2.39% | 18.13倍 | 2.30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 | 943,000円 | +3.0% | +1.0% | 1.70% | 14.42倍 | 1.03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 | 220,500円 | +36.5% | -43.0% | 4.54% | 6.60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
