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 |
|---|---|---|---|---|---|---|---|
| 2009/09/01 | 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 |
| 2009/08/12 | 1,344 | 1,346 | 1,327 | 1,330 | -19 | -1.4% | 82,200 |
| 2009/08/11 | 1,330 | 1,360 | 1,321 | 1,349 | +11 | +0.8% | 107,600 |
| 2009/08/10 | 1,358 | 1,365 | 1,335 | 1,338 | +20 | +1.5% | 124,300 |
| 2009/08/07 | 1,333 | 1,334 | 1,310 | 1,318 | -34 | -2.5% | 136,600 |
| 2009/08/06 | 1,385 | 1,386 | 1,333 | 1,352 | -34 | -2.5% | 184,700 |
| 2009/08/05 | 1,420 | 1,435 | 1,360 | 1,386 | +31 | +2.3% | 383,900 |
| 2009/08/04 | 1,370 | 1,375 | 1,300 | 1,355 | -11 | -0.8% | 108,200 |
| 2009/08/03 | 1,323 | 1,386 | 1,315 | 1,366 | +83 | +6.5% | 221,700 |
| 2009/07/31 | 1,265 | 1,296 | 1,246 | 1,283 | +38 | +3.1% | 93,600 |
| 2009/07/30 | 1,250 | 1,253 | 1,227 | 1,245 | -5 | -0.4% | 41,400 |
| 2009/07/29 | 1,253 | 1,262 | 1,240 | 1,250 | ±0 | ±0% | 51,600 |
| 2009/07/28 | 1,240 | 1,255 | 1,232 | 1,250 | +20 | +1.6% | 60,400 |
| 2009/07/27 | 1,229 | 1,259 | 1,226 | 1,230 | +14 | +1.2% | 95,400 |
| 2009/07/24 | 1,229 | 1,229 | 1,200 | 1,216 | +6 | +0.5% | 69,900 |
| 2009/07/23 | 1,190 | 1,231 | 1,190 | 1,210 | +22 | +1.9% | 82,900 |
| 2009/07/22 | 1,200 | 1,205 | 1,184 | 1,188 | -20 | -1.7% | 144,300 |
| 2009/07/21 | 1,218 | 1,225 | 1,208 | 1,208 | -10 | -0.8% | 102,200 |
| 2009/07/17 | 1,220 | 1,225 | 1,216 | 1,218 | -2 | -0.2% | 12,600 |
| 2009/07/16 | 1,232 | 1,240 | 1,217 | 1,220 | -10 | -0.8% | 28,700 |
| 2009/07/15 | 1,235 | 1,235 | 1,223 | 1,230 | -6 | -0.5% | 20,100 |
| 2009/07/14 | 1,239 | 1,240 | 1,217 | 1,236 | +14 | +1.1% | 30,500 |
| 2009/07/13 | 1,280 | 1,280 | 1,200 | 1,222 | -60 | -4.7% | 53,900 |
| 2009/07/10 | 1,281 | 1,293 | 1,274 | 1,282 | +6 | +0.5% | 31,700 |
| 2009/07/09 | 1,288 | 1,295 | 1,273 | 1,276 | -24 | -1.8% | 45,500 |
| 2009/07/08 | 1,306 | 1,307 | 1,287 | 1,300 | -7 | -0.5% | 42,800 |
| 2009/07/07 | 1,306 | 1,323 | 1,304 | 1,307 | -3 | -0.2% | 58,200 |
| 2009/07/06 | 1,320 | 1,336 | 1,309 | 1,310 | -10 | -0.8% | 84,500 |
| 2009/07/03 | 1,310 | 1,329 | 1,309 | 1,320 | -4 | -0.3% | 55,000 |
| 2009/07/02 | 1,312 | 1,324 | 1,305 | 1,324 | +13 | +1% | 33,300 |
| 2009/07/01 | 1,312 | 1,318 | 1,302 | 1,311 | +2 | +0.2% | 64,200 |
| 2009/06/30 | 1,333 | 1,334 | 1,309 | 1,309 | -18 | -1.4% | 56,100 |
| 2009/06/29 | 1,340 | 1,349 | 1,327 | 1,327 | -14 | -1% | 29,800 |
| 2009/06/26 | 1,330 | 1,347 | 1,320 | 1,341 | +21 | +1.6% | 49,100 |
| 2009/06/25 | 1,315 | 1,328 | 1,306 | 1,320 | +7 | +0.5% | 48,300 |
| 2009/06/24 | 1,309 | 1,329 | 1,304 | 1,313 | +9 | +0.7% | 56,100 |
| 2009/06/23 | 1,311 | 1,339 | 1,299 | 1,304 | -26 | -2% | 104,700 |
3851～
3900
件表示中 / 5438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 | 192,800円 | +6.7% | -2.2% | 2.59% | 10.71倍 | 2.35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 |
| 山 善 | 133,500円 | +2.7% | -10.2% | 3.90% | 16.30倍 | 0.90倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| ハピネット | 528,000円 | +7.0% | +0.3% | 0.95% | 16.09倍 | 2.10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 |
| 東テク | 291,500円 | +2.6% | +1.5% | 3.57% | 11.21倍 | 1.96倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| オートバクス | 144,300円 | +10.6% | +7.9% | 4.16% | 13.81倍 | 0.86倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
市場注目の銘柄
チャート関連のコラム
