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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 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 |
| 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 |
3851～
3900
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
