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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 2,100 | 2,130 | 2,030 | 2,031 | -76 | -3.6% | 42,000 |
| 2008/09/01 | 2,210 | 2,230 | 2,105 | 2,107 | -143 | -6.4% | 55,100 |
| 2008/08/29 | 2,185 | 2,250 | 2,170 | 2,250 | +85 | +3.9% | 199,800 |
| 2008/08/28 | 2,150 | 2,180 | 2,150 | 2,165 | +35 | +1.6% | 117,100 |
| 2008/08/27 | 2,060 | 2,270 | 2,060 | 2,130 | +91 | +4.5% | 272,200 |
| 2008/08/26 | 1,990 | 2,059 | 1,970 | 2,039 | +72 | +3.7% | 142,000 |
| 2008/08/25 | 1,960 | 1,990 | 1,900 | 1,967 | +27 | +1.4% | 43,700 |
| 2008/08/22 | 1,903 | 1,960 | 1,903 | 1,940 | +40 | +2.1% | 53,900 |
| 2008/08/21 | 1,960 | 1,960 | 1,890 | 1,900 | -37 | -1.9% | 30,500 |
| 2008/08/20 | 1,842 | 1,955 | 1,839 | 1,937 | +125 | +6.9% | 150,800 |
| 2008/08/19 | 1,820 | 1,844 | 1,790 | 1,812 | -3 | -0.2% | 66,500 |
| 2008/08/18 | 1,782 | 1,818 | 1,782 | 1,815 | +16 | +0.9% | 19,400 |
| 2008/08/15 | 1,791 | 1,800 | 1,760 | 1,799 | +9 | +0.5% | 45,700 |
| 2008/08/14 | 1,765 | 1,805 | 1,760 | 1,790 | -10 | -0.6% | 45,900 |
| 2008/08/13 | 1,855 | 1,855 | 1,782 | 1,800 | -54 | -2.9% | 44,800 |
| 2008/08/12 | 1,820 | 1,855 | 1,820 | 1,854 | +33 | +1.8% | 58,600 |
| 2008/08/11 | 1,835 | 1,870 | 1,800 | 1,821 | +6 | +0.3% | 92,000 |
| 2008/08/08 | 1,790 | 1,820 | 1,789 | 1,815 | -35 | -1.9% | 111,600 |
| 2008/08/07 | 1,751 | 1,921 | 1,751 | 1,850 | +50 | +2.8% | 428,000 |
| 2008/08/06 | 1,806 | 1,828 | 1,791 | 1,800 | +11 | +0.6% | 69,700 |
| 2008/08/05 | 1,800 | 1,830 | 1,785 | 1,789 | +1 | +0.1% | 76,100 |
| 2008/08/04 | 1,820 | 1,828 | 1,785 | 1,788 | -70 | -3.8% | 25,900 |
| 2008/08/01 | 1,796 | 1,859 | 1,796 | 1,858 | +32 | +1.8% | 180,300 |
| 2008/07/31 | 1,815 | 1,833 | 1,815 | 1,826 | -3 | -0.2% | 30,500 |
| 2008/07/30 | 1,810 | 1,880 | 1,799 | 1,829 | +22 | +1.2% | 41,400 |
| 2008/07/29 | 1,780 | 1,819 | 1,780 | 1,807 | +7 | +0.4% | 54,300 |
| 2008/07/28 | 1,800 | 1,838 | 1,795 | 1,800 | ±0 | ±0% | 53,700 |
| 2008/07/25 | 1,759 | 1,832 | 1,759 | 1,800 | +21 | +1.2% | 108,700 |
| 2008/07/24 | 1,883 | 1,883 | 1,761 | 1,779 | -111 | -5.9% | 300,400 |
| 2008/07/23 | 1,869 | 1,928 | 1,773 | 1,890 | -40 | -2.1% | 189,500 |
| 2008/07/22 | 1,960 | 2,000 | 1,671 | 1,930 | -70 | -3.5% | 192,800 |
| 2008/07/18 | 2,020 | 2,020 | 1,930 | 2,000 | -10 | -0.5% | 79,600 |
| 2008/07/17 | 1,980 | 2,020 | 1,960 | 2,010 | +60 | +3.1% | 59,600 |
| 2008/07/16 | 1,970 | 1,980 | 1,930 | 1,950 | -40 | -2% | 32,700 |
| 2008/07/15 | 2,000 | 2,030 | 1,980 | 1,990 | +10 | +0.5% | 101,900 |
| 2008/07/14 | 1,960 | 1,990 | 1,960 | 1,980 | -10 | -0.5% | 33,700 |
| 2008/07/11 | 1,990 | 2,000 | 1,970 | 1,990 | +20 | +1% | 56,000 |
| 2008/07/10 | 1,920 | 1,980 | 1,920 | 1,970 | +40 | +2.1% | 38,100 |
| 2008/07/09 | 1,930 | 1,970 | 1,920 | 1,930 | ±0 | ±0% | 48,500 |
| 2008/07/08 | 1,930 | 1,940 | 1,900 | 1,930 | ±0 | ±0% | 30,700 |
| 2008/07/07 | 1,880 | 1,960 | 1,850 | 1,930 | +50 | +2.7% | 51,400 |
| 2008/07/04 | 1,850 | 1,890 | 1,850 | 1,880 | ±0 | ±0% | 32,000 |
| 2008/07/03 | 1,860 | 1,880 | 1,830 | 1,880 | -10 | -0.5% | 43,800 |
| 2008/07/02 | 1,920 | 1,930 | 1,890 | 1,890 | -40 | -2.1% | 61,800 |
| 2008/07/01 | 1,880 | 1,930 | 1,880 | 1,930 | +60 | +3.2% | 30,500 |
| 2008/06/30 | 1,880 | 1,920 | 1,820 | 1,870 | -10 | -0.5% | 65,200 |
| 2008/06/27 | 1,930 | 1,950 | 1,850 | 1,880 | -60 | -3.1% | 168,900 |
| 2008/06/26 | 1,940 | 1,980 | 1,930 | 1,940 | -20 | -1% | 89,100 |
| 2008/06/25 | 1,950 | 1,990 | 1,940 | 1,960 | +10 | +0.5% | 110,500 |
| 2008/06/24 | 1,970 | 1,970 | 1,900 | 1,950 | -20 | -1% | 106,500 |
4151～
4200
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
