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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 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 |
| 2009/03/18 | 1,262 | 1,268 | 1,250 | 1,250 | ±0 | ±0% | 34,100 |
| 2009/03/17 | 1,300 | 1,300 | 1,240 | 1,250 | -31 | -2.4% | 79,700 |
| 2009/03/16 | 1,254 | 1,305 | 1,243 | 1,281 | +47 | +3.8% | 70,100 |
| 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 |
4001～
4050
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
