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 |
|---|---|---|---|---|---|---|---|
| 2009/06/03 | 1,369 | 1,388 | 1,368 | 1,378 | +17 | +1.2% | 59,100 |
| 2009/06/02 | 1,380 | 1,380 | 1,352 | 1,361 | -9 | -0.7% | 63,800 |
| 2009/06/01 | 1,392 | 1,420 | 1,350 | 1,370 | -19 | -1.4% | 101,600 |
| 2009/05/29 | 1,395 | 1,410 | 1,389 | 1,389 | +8 | +0.6% | 94,600 |
| 2009/05/28 | 1,350 | 1,389 | 1,350 | 1,381 | +9 | +0.7% | 43,900 |
| 2009/05/27 | 1,385 | 1,390 | 1,354 | 1,372 | -6 | -0.4% | 54,300 |
| 2009/05/26 | 1,359 | 1,387 | 1,358 | 1,378 | +44 | +3.3% | 48,700 |
| 2009/05/25 | 1,330 | 1,345 | 1,310 | 1,334 | -6 | -0.4% | 42,300 |
| 2009/05/22 | 1,341 | 1,351 | 1,332 | 1,340 | -21 | -1.5% | 30,400 |
| 2009/05/21 | 1,343 | 1,362 | 1,334 | 1,361 | +11 | +0.8% | 45,500 |
| 2009/05/20 | 1,370 | 1,378 | 1,341 | 1,350 | -10 | -0.7% | 38,000 |
| 2009/05/19 | 1,368 | 1,390 | 1,332 | 1,360 | -9 | -0.7% | 71,000 |
| 2009/05/18 | 1,390 | 1,390 | 1,360 | 1,369 | -26 | -1.9% | 44,700 |
| 2009/05/15 | 1,410 | 1,410 | 1,371 | 1,395 | -5 | -0.4% | 58,600 |
| 2009/05/14 | 1,342 | 1,425 | 1,335 | 1,400 | +78 | +5.9% | 184,000 |
| 2009/05/13 | 1,380 | 1,380 | 1,312 | 1,322 | -88 | -6.2% | 124,900 |
| 2009/05/12 | 1,392 | 1,430 | 1,362 | 1,410 | +25 | +1.8% | 105,200 |
| 2009/05/11 | 1,339 | 1,395 | 1,325 | 1,385 | +26 | +1.9% | 53,200 |
| 2009/05/08 | 1,307 | 1,360 | 1,279 | 1,359 | +72 | +5.6% | 70,500 |
| 2009/05/07 | 1,319 | 1,319 | 1,277 | 1,287 | +8 | +0.6% | 55,000 |
| 2009/05/01 | 1,296 | 1,309 | 1,260 | 1,279 | -24 | -1.8% | 50,400 |
| 2009/04/30 | 1,288 | 1,320 | 1,273 | 1,303 | +30 | +2.4% | 51,900 |
| 2009/04/28 | 1,350 | 1,350 | 1,272 | 1,273 | -73 | -5.4% | 45,400 |
| 2009/04/27 | 1,376 | 1,376 | 1,331 | 1,346 | -15 | -1.1% | 23,800 |
| 2009/04/24 | 1,360 | 1,378 | 1,339 | 1,361 | -29 | -2.1% | 53,400 |
| 2009/04/23 | 1,280 | 1,390 | 1,275 | 1,390 | +130 | +10.3% | 207,100 |
| 2009/04/22 | 1,250 | 1,277 | 1,242 | 1,260 | +19 | +1.5% | 83,100 |
| 2009/04/21 | 1,269 | 1,270 | 1,231 | 1,241 | -29 | -2.3% | 144,000 |
| 2009/04/20 | 1,316 | 1,320 | 1,265 | 1,270 | -39 | -3% | 152,900 |
| 2009/04/17 | 1,260 | 1,322 | 1,255 | 1,309 | +75 | +6.1% | 178,300 |
| 2009/04/16 | 1,250 | 1,250 | 1,234 | 1,234 | -13 | -1% | 66,500 |
| 2009/04/15 | 1,270 | 1,271 | 1,228 | 1,247 | -9 | -0.7% | 130,900 |
| 2009/04/14 | 1,283 | 1,283 | 1,250 | 1,256 | -36 | -2.8% | 138,100 |
| 2009/04/13 | 1,300 | 1,304 | 1,288 | 1,292 | +11 | +0.9% | 105,200 |
| 2009/04/10 | 1,310 | 1,310 | 1,275 | 1,281 | -20 | -1.5% | 120,700 |
| 2009/04/09 | 1,290 | 1,325 | 1,255 | 1,301 | +21 | +1.6% | 129,900 |
| 2009/04/08 | 1,317 | 1,330 | 1,257 | 1,280 | -57 | -4.3% | 194,700 |
| 2009/04/07 | 1,380 | 1,391 | 1,334 | 1,337 | -58 | -4.2% | 203,200 |
| 2009/04/06 | 1,400 | 1,410 | 1,376 | 1,395 | +3 | +0.2% | 100,800 |
| 2009/04/03 | 1,411 | 1,411 | 1,375 | 1,392 | ±0 | ±0% | 132,100 |
| 2009/04/02 | 1,385 | 1,415 | 1,385 | 1,392 | +7 | +0.5% | 117,800 |
| 2009/04/01 | 1,410 | 1,410 | 1,371 | 1,385 | -21 | -1.5% | 86,100 |
| 2009/03/31 | 1,350 | 1,410 | 1,345 | 1,406 | +36 | +2.6% | 57,200 |
| 2009/03/30 | 1,385 | 1,411 | 1,355 | 1,370 | -30 | -2.1% | 60,900 |
| 2009/03/27 | 1,390 | 1,410 | 1,380 | 1,400 | -10 | -0.7% | 87,300 |
| 2009/03/26 | 1,360 | 1,527 | 1,360 | 1,410 | +30 | +2.2% | 238,900 |
| 2009/03/25 | 1,281 | 1,390 | 1,280 | 1,380 | +103 | +8.1% | 110,900 |
| 2009/03/24 | 1,262 | 1,299 | 1,255 | 1,277 | +17 | +1.3% | 81,300 |
| 2009/03/23 | 1,240 | 1,277 | 1,227 | 1,260 | +24 | +1.9% | 48,800 |
| 2009/03/19 | 1,290 | 1,290 | 1,230 | 1,236 | -14 | -1.1% | 68,300 |
3901～
3950
件表示中 / 5425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 |
| Ｔナカヤマ | 199,200円 | +7.6% | +5.6% | 2.79% | 9.04倍 | 0.76倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| 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 |
| 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
