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 |
|---|---|---|---|---|---|---|---|
| 2009/03/13 | 1,275 | 1,290 | 1,202 | 1,234 | -16 | -1.3% | 109,700 |
| 2009/03/12 | 1,316 | 1,320 | 1,250 | 1,250 | -100 | -7.4% | 56,000 |
| 2009/03/11 | 1,332 | 1,365 | 1,308 | 1,350 | +42 | +3.2% | 38,000 |
| 2009/03/10 | 1,255 | 1,325 | 1,250 | 1,308 | +39 | +3.1% | 50,800 |
| 2009/03/09 | 1,366 | 1,395 | 1,264 | 1,269 | -117 | -8.4% | 56,500 |
| 2009/03/06 | 1,388 | 1,395 | 1,363 | 1,386 | -1 | -0.1% | 48,400 |
| 2009/03/05 | 1,410 | 1,411 | 1,371 | 1,387 | -23 | -1.6% | 64,700 |
| 2009/03/04 | 1,393 | 1,418 | 1,390 | 1,410 | -2 | -0.1% | 58,400 |
| 2009/03/03 | 1,415 | 1,435 | 1,410 | 1,412 | -47 | -3.2% | 33,900 |
| 2009/03/02 | 1,452 | 1,468 | 1,430 | 1,459 | -31 | -2.1% | 33,000 |
| 2009/02/27 | 1,483 | 1,495 | 1,468 | 1,490 | +5 | +0.3% | 43,900 |
| 2009/02/26 | 1,451 | 1,499 | 1,450 | 1,485 | +14 | +1% | 156,400 |
| 2009/02/25 | 1,463 | 1,515 | 1,463 | 1,471 | +15 | +1% | 14,300 |
| 2009/02/24 | 1,429 | 1,496 | 1,374 | 1,456 | -5 | -0.3% | 40,300 |
| 2009/02/23 | 1,480 | 1,510 | 1,400 | 1,461 | -78 | -5.1% | 43,000 |
| 2009/02/20 | 1,557 | 1,580 | 1,510 | 1,539 | -48 | -3% | 94,600 |
| 2009/02/19 | 1,480 | 1,605 | 1,433 | 1,587 | +47 | +3.1% | 200,900 |
| 2009/02/18 | 1,428 | 1,540 | 1,407 | 1,540 | +92 | +6.4% | 86,500 |
| 2009/02/17 | 1,440 | 1,460 | 1,410 | 1,448 | +1 | +0.1% | 70,900 |
| 2009/02/16 | 1,398 | 1,450 | 1,398 | 1,447 | -51 | -3.4% | 58,600 |
| 2009/02/13 | 1,459 | 1,530 | 1,435 | 1,498 | +96 | +6.8% | 173,100 |
| 2009/02/12 | 1,386 | 1,461 | 1,300 | 1,402 | +56 | +4.2% | 349,200 |
| 2009/02/10 | 1,190 | 1,348 | 1,170 | 1,346 | +126 | +10.3% | 248,100 |
| 2009/02/09 | 1,220 | 1,225 | 1,168 | 1,220 | -37 | -2.9% | 146,500 |
| 2009/02/06 | 1,282 | 1,290 | 1,228 | 1,257 | -23 | -1.8% | 94,200 |
| 2009/02/05 | 1,300 | 1,311 | 1,260 | 1,280 | -20 | -1.5% | 22,100 |
| 2009/02/04 | 1,301 | 1,321 | 1,210 | 1,300 | -43 | -3.2% | 221,700 |
| 2009/02/03 | 1,350 | 1,365 | 1,332 | 1,343 | -47 | -3.4% | 44,200 |
| 2009/02/02 | 1,388 | 1,438 | 1,384 | 1,390 | -11 | -0.8% | 31,300 |
| 2009/01/30 | 1,350 | 1,420 | 1,350 | 1,401 | +43 | +3.2% | 62,500 |
| 2009/01/29 | 1,317 | 1,387 | 1,316 | 1,358 | +41 | +3.1% | 35,800 |
| 2009/01/28 | 1,335 | 1,338 | 1,311 | 1,317 | -20 | -1.5% | 8,800 |
| 2009/01/27 | 1,320 | 1,340 | 1,305 | 1,337 | +46 | +3.6% | 15,600 |
| 2009/01/26 | 1,283 | 1,298 | 1,270 | 1,291 | +7 | +0.5% | 9,100 |
| 2009/01/23 | 1,287 | 1,288 | 1,279 | 1,284 | -26 | -2% | 23,200 |
| 2009/01/22 | 1,282 | 1,310 | 1,280 | 1,310 | +29 | +2.3% | 11,000 |
| 2009/01/21 | 1,281 | 1,319 | 1,238 | 1,281 | -20 | -1.5% | 33,300 |
| 2009/01/20 | 1,420 | 1,420 | 1,297 | 1,301 | -79 | -5.7% | 55,300 |
| 2009/01/19 | 1,346 | 1,410 | 1,334 | 1,380 | +14 | +1% | 85,400 |
| 2009/01/16 | 1,278 | 1,375 | 1,260 | 1,366 | -32 | -2.3% | 206,000 |
| 2009/01/15 | 1,321 | 1,425 | 1,320 | 1,398 | +117 | +9.1% | 142,200 |
| 2009/01/14 | 1,200 | 1,520 | 1,136 | 1,281 | -54 | -4% | 825,200 |
| 2009/01/13 | 1,409 | 1,410 | 1,331 | 1,335 | -155 | -10.4% | 95,700 |
| 2009/01/09 | 1,501 | 1,515 | 1,488 | 1,490 | -30 | -2% | 110,300 |
| 2009/01/08 | 1,500 | 1,600 | 1,490 | 1,520 | +19 | +1.3% | 139,700 |
| 2009/01/07 | 1,499 | 1,538 | 1,498 | 1,501 | +35 | +2.4% | 112,800 |
| 2009/01/06 | 1,461 | 1,476 | 1,403 | 1,466 | ±0 | ±0% | 109,000 |
| 2009/01/05 | 1,500 | 1,501 | 1,459 | 1,466 | +7 | +0.5% | 67,100 |
| 2008/12/30 | 1,455 | 1,459 | 1,415 | 1,459 | +24 | +1.7% | 37,200 |
| 2008/12/29 | 1,432 | 1,483 | 1,430 | 1,435 | +5 | +0.3% | 85,700 |
3951～
4000
件表示中 / 5422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 | 184,400円 | +9.2% | +24.4% | 2.17% | 9.88倍 | 2.61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 |
| 伊藤忠食 | 964,000円 | +3.0% | +1.0% | 1.66% | 14.73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 |
| オートバクス | 147,000円 | +4.5% | +54.5% | 4.08% | 14.99倍 | 0.90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 |
| あいＨＤ | 215,500円 | +36.5% | -43.0% | 4.64% | 6.45倍 | 1.08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 |
| モスフード | 371,500円 | +1.0% | +1.3% | 0.81% | 43.25倍 | 2.14倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
市場注目の銘柄
チャート関連のコラム
