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 |
|---|---|---|---|---|---|---|---|
| 2009/07/27 | 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 |
| 2009/06/22 | 1,343 | 1,343 | 1,301 | 1,330 | -12 | -0.9% | 113,600 |
| 2009/06/19 | 1,365 | 1,368 | 1,331 | 1,342 | -18 | -1.3% | 144,500 |
| 2009/06/18 | 1,365 | 1,380 | 1,350 | 1,360 | -1 | -0.1% | 99,500 |
| 2009/06/17 | 1,360 | 1,365 | 1,356 | 1,361 | +2 | +0.1% | 66,200 |
| 2009/06/16 | 1,364 | 1,364 | 1,355 | 1,359 | ±0 | ±0% | 73,600 |
| 2009/06/15 | 1,354 | 1,369 | 1,353 | 1,359 | +6 | +0.4% | 66,000 |
| 2009/06/12 | 1,353 | 1,364 | 1,341 | 1,353 | -12 | -0.9% | 59,600 |
| 2009/06/11 | 1,368 | 1,377 | 1,349 | 1,365 | -3 | -0.2% | 75,200 |
| 2009/06/10 | 1,361 | 1,378 | 1,357 | 1,368 | +15 | +1.1% | 38,700 |
| 2009/06/09 | 1,383 | 1,383 | 1,352 | 1,353 | -30 | -2.2% | 89,300 |
| 2009/06/08 | 1,420 | 1,424 | 1,362 | 1,383 | -26 | -1.8% | 116,700 |
| 2009/06/05 | 1,439 | 1,461 | 1,404 | 1,409 | +7 | +0.5% | 153,600 |
| 2009/06/04 | 1,385 | 1,402 | 1,380 | 1,402 | +24 | +1.7% | 73,700 |
| 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 |
3901～
3950
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
