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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 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 |
| 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 |
3951～
4000
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
