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 |
|---|---|---|---|---|---|---|---|
| 2010/03/09 | 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 |
| 2010/02/12 | 1,065 | 1,065 | 1,044 | 1,059 | +17 | +1.6% | 158,400 |
| 2010/02/10 | 1,097 | 1,097 | 1,031 | 1,042 | -81 | -7.2% | 222,900 |
| 2010/02/09 | 1,100 | 1,130 | 1,082 | 1,123 | -3 | -0.3% | 75,600 |
| 2010/02/08 | 1,130 | 1,155 | 1,105 | 1,126 | +26 | +2.4% | 133,200 |
| 2010/02/05 | 1,030 | 1,120 | 1,019 | 1,100 | +60 | +5.8% | 239,100 |
| 2010/02/04 | 1,077 | 1,077 | 1,033 | 1,040 | -37 | -3.4% | 238,900 |
| 2010/02/03 | 1,093 | 1,093 | 1,068 | 1,077 | -20 | -1.8% | 130,100 |
| 2010/02/02 | 1,114 | 1,116 | 1,096 | 1,097 | -11 | -1% | 77,000 |
| 2010/02/01 | 1,124 | 1,125 | 1,103 | 1,108 | -23 | -2% | 51,500 |
| 2010/01/29 | 1,157 | 1,157 | 1,130 | 1,131 | -26 | -2.2% | 69,600 |
| 2010/01/28 | 1,160 | 1,161 | 1,151 | 1,157 | -8 | -0.7% | 34,100 |
| 2010/01/27 | 1,151 | 1,169 | 1,150 | 1,165 | +9 | +0.8% | 37,500 |
| 2010/01/26 | 1,165 | 1,177 | 1,153 | 1,156 | -6 | -0.5% | 33,000 |
| 2010/01/25 | 1,150 | 1,179 | 1,150 | 1,162 | +12 | +1% | 48,900 |
| 2010/01/22 | 1,150 | 1,156 | 1,139 | 1,150 | -3 | -0.3% | 59,400 |
| 2010/01/21 | 1,158 | 1,158 | 1,143 | 1,153 | -7 | -0.6% | 64,700 |
| 2010/01/20 | 1,160 | 1,165 | 1,155 | 1,160 | +3 | +0.3% | 45,600 |
| 2010/01/19 | 1,155 | 1,164 | 1,148 | 1,157 | +2 | +0.2% | 39,400 |
| 2010/01/18 | 1,178 | 1,184 | 1,151 | 1,155 | -17 | -1.5% | 62,300 |
| 2010/01/15 | 1,164 | 1,172 | 1,155 | 1,172 | +7 | +0.6% | 66,400 |
| 2010/01/14 | 1,152 | 1,165 | 1,145 | 1,165 | +17 | +1.5% | 51,200 |
| 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 |
3751～
3800
件表示中 / 5462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 | 200,300円 | +6.7% | -2.2% | 2.50% | 11.13倍 | 2.44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 |
| イエローハット | 150,600円 | +10.3% | +2.1% | 3.85% | 11.65倍 | 1.10倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| あいＨＤ | 235,200円 | +36.5% | -43.0% | 4.25% | 5.88倍 | 1.18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 |
| ハピネット | 538,000円 | +7.0% | +0.3% | 0.93% | 16.40倍 | 2.14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 | 963,000円 | +3.0% | +1.0% | 1.66% | 14.72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 |
市場注目の銘柄
チャート関連のコラム
