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 |
|---|---|---|---|---|---|---|---|
| 2009/10/27 | 1,215 | 1,218 | 1,190 | 1,200 | -22 | -1.8% | 68,000 |
| 2009/10/26 | 1,230 | 1,238 | 1,216 | 1,222 | -8 | -0.7% | 38,100 |
| 2009/10/23 | 1,230 | 1,240 | 1,219 | 1,230 | +1 | +0.1% | 34,300 |
| 2009/10/22 | 1,218 | 1,229 | 1,216 | 1,229 | +9 | +0.7% | 18,400 |
| 2009/10/21 | 1,230 | 1,230 | 1,218 | 1,220 | -10 | -0.8% | 41,600 |
| 2009/10/20 | 1,232 | 1,240 | 1,220 | 1,230 | -9 | -0.7% | 33,200 |
| 2009/10/19 | 1,221 | 1,240 | 1,215 | 1,239 | +16 | +1.3% | 34,500 |
| 2009/10/16 | 1,240 | 1,240 | 1,220 | 1,223 | -17 | -1.4% | 72,000 |
| 2009/10/15 | 1,249 | 1,249 | 1,233 | 1,240 | +10 | +0.8% | 47,000 |
| 2009/10/14 | 1,236 | 1,245 | 1,226 | 1,230 | -15 | -1.2% | 34,000 |
| 2009/10/13 | 1,227 | 1,247 | 1,226 | 1,245 | -10 | -0.8% | 85,600 |
| 2009/10/09 | 1,240 | 1,259 | 1,240 | 1,255 | +7 | +0.6% | 40,600 |
| 2009/10/08 | 1,265 | 1,272 | 1,239 | 1,248 | -49 | -3.8% | 105,400 |
| 2009/10/07 | 1,250 | 1,307 | 1,250 | 1,297 | +37 | +2.9% | 56,900 |
| 2009/10/06 | 1,263 | 1,274 | 1,259 | 1,260 | ±0 | ±0% | 34,600 |
| 2009/10/05 | 1,285 | 1,300 | 1,258 | 1,260 | -44 | -3.4% | 39,400 |
| 2009/10/02 | 1,300 | 1,307 | 1,291 | 1,304 | -12 | -0.9% | 40,900 |
| 2009/10/01 | 1,339 | 1,348 | 1,315 | 1,316 | -32 | -2.4% | 37,400 |
| 2009/09/30 | 1,326 | 1,375 | 1,326 | 1,348 | +23 | +1.7% | 42,000 |
| 2009/09/29 | 1,337 | 1,346 | 1,325 | 1,325 | -22 | -1.6% | 63,100 |
| 2009/09/28 | 1,352 | 1,356 | 1,335 | 1,347 | -9 | -0.7% | 28,900 |
| 2009/09/25 | 1,343 | 1,365 | 1,340 | 1,356 | -7 | -0.5% | 23,800 |
| 2009/09/24 | 1,350 | 1,367 | 1,339 | 1,363 | +45 | +3.4% | 119,000 |
| 2009/09/18 | 1,300 | 1,334 | 1,300 | 1,318 | -22 | -1.6% | 46,900 |
| 2009/09/17 | 1,337 | 1,343 | 1,331 | 1,340 | +3 | +0.2% | 19,500 |
| 2009/09/16 | 1,367 | 1,368 | 1,337 | 1,337 | -27 | -2% | 66,400 |
| 2009/09/15 | 1,373 | 1,383 | 1,358 | 1,364 | +6 | +0.4% | 30,900 |
| 2009/09/14 | 1,359 | 1,359 | 1,345 | 1,358 | ±0 | ±0% | 47,800 |
| 2009/09/11 | 1,375 | 1,388 | 1,357 | 1,358 | -31 | -2.2% | 57,100 |
| 2009/09/10 | 1,358 | 1,400 | 1,358 | 1,389 | +23 | +1.7% | 48,800 |
| 2009/09/09 | 1,355 | 1,368 | 1,353 | 1,366 | +11 | +0.8% | 39,600 |
| 2009/09/08 | 1,368 | 1,380 | 1,350 | 1,355 | -28 | -2% | 41,100 |
| 2009/09/07 | 1,387 | 1,390 | 1,350 | 1,383 | +5 | +0.4% | 21,600 |
| 2009/09/04 | 1,390 | 1,393 | 1,377 | 1,378 | -12 | -0.9% | 61,800 |
| 2009/09/03 | 1,395 | 1,395 | 1,381 | 1,390 | +2 | +0.1% | 34,100 |
| 2009/09/02 | 1,397 | 1,397 | 1,361 | 1,388 | -2 | -0.1% | 64,400 |
| 2009/09/01 | 1,399 | 1,399 | 1,377 | 1,390 | -3 | -0.2% | 30,100 |
| 2009/08/31 | 1,380 | 1,399 | 1,370 | 1,393 | +30 | +2.2% | 52,900 |
| 2009/08/28 | 1,352 | 1,370 | 1,351 | 1,363 | +1 | +0.1% | 40,100 |
| 2009/08/27 | 1,379 | 1,379 | 1,355 | 1,362 | -10 | -0.7% | 30,800 |
| 2009/08/26 | 1,378 | 1,392 | 1,369 | 1,372 | -19 | -1.4% | 70,200 |
| 2009/08/25 | 1,386 | 1,398 | 1,385 | 1,391 | +5 | +0.4% | 39,000 |
| 2009/08/24 | 1,404 | 1,404 | 1,383 | 1,386 | -21 | -1.5% | 87,500 |
| 2009/08/21 | 1,403 | 1,408 | 1,375 | 1,407 | -3 | -0.2% | 49,600 |
| 2009/08/20 | 1,400 | 1,410 | 1,390 | 1,410 | +14 | +1% | 52,200 |
| 2009/08/19 | 1,413 | 1,430 | 1,392 | 1,396 | -14 | -1% | 69,500 |
| 2009/08/18 | 1,390 | 1,415 | 1,390 | 1,410 | -10 | -0.7% | 79,300 |
| 2009/08/17 | 1,415 | 1,439 | 1,411 | 1,420 | +13 | +0.9% | 183,700 |
| 2009/08/14 | 1,390 | 1,412 | 1,373 | 1,407 | +34 | +2.5% | 185,800 |
| 2009/08/13 | 1,350 | 1,375 | 1,342 | 1,373 | +43 | +3.2% | 93,100 |
3801～
3850
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 | 198,300円 | +9.2% | +24.4% | 2.02% | 10.64倍 | 2.81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 | 283,200円 | +16.6% | +15.8% | 2.12% | 19.03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 | 521,000円 | +2.7% | +27.0% | 2.50% | 17.33倍 | 2.20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 | 930,000円 | +3.0% | +1.0% | 1.72% | 14.22倍 | 1.02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 | 219,900円 | +36.5% | -43.0% | 4.55% | 6.58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
