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 |
|---|---|---|---|---|---|---|---|
| 2008/01/25 | 1,290 | 1,340 | 1,270 | 1,330 | +40 | +3.1% | 114,300 |
| 2008/01/24 | 1,230 | 1,290 | 1,210 | 1,290 | +70 | +5.7% | 83,900 |
| 2008/01/23 | 1,220 | 1,240 | 1,170 | 1,220 | +30 | +2.5% | 79,600 |
| 2008/01/22 | 1,250 | 1,250 | 1,170 | 1,190 | -140 | -10.5% | 88,100 |
| 2008/01/21 | 1,300 | 1,330 | 1,280 | 1,330 | -20 | -1.5% | 52,900 |
| 2008/01/18 | 1,250 | 1,350 | 1,220 | 1,350 | +110 | +8.9% | 92,100 |
| 2008/01/17 | 1,220 | 1,250 | 1,200 | 1,240 | ±0 | ±0% | 103,900 |
| 2008/01/16 | 1,200 | 1,240 | 1,100 | 1,240 | -60 | -4.6% | 222,500 |
| 2008/01/15 | 1,340 | 1,340 | 1,230 | 1,300 | -40 | -3% | 85,300 |
| 2008/01/11 | 1,360 | 1,360 | 1,320 | 1,340 | -20 | -1.5% | 93,400 |
| 2008/01/10 | 1,370 | 1,390 | 1,350 | 1,360 | -10 | -0.7% | 39,400 |
| 2008/01/09 | 1,360 | 1,380 | 1,340 | 1,370 | ±0 | ±0% | 63,100 |
| 2008/01/08 | 1,380 | 1,400 | 1,360 | 1,370 | ±0 | ±0% | 32,000 |
| 2008/01/07 | 1,390 | 1,400 | 1,370 | 1,370 | -40 | -2.8% | 49,800 |
| 2008/01/04 | 1,410 | 1,420 | 1,390 | 1,410 | -30 | -2.1% | 39,700 |
| 2007/12/28 | 1,410 | 1,440 | 1,410 | 1,440 | ±0 | ±0% | 37,800 |
| 2007/12/27 | 1,420 | 1,440 | 1,410 | 1,440 | ±0 | ±0% | 42,300 |
| 2007/12/26 | 1,410 | 1,440 | 1,410 | 1,440 | +10 | +0.7% | 45,100 |
| 2007/12/25 | 1,420 | 1,430 | 1,390 | 1,430 | +20 | +1.4% | 102,700 |
| 2007/12/21 | 1,400 | 1,430 | 1,390 | 1,410 | ±0 | ±0% | 82,500 |
| 2007/12/20 | 1,450 | 1,460 | 1,400 | 1,410 | -50 | -3.4% | 93,800 |
| 2007/12/19 | 1,450 | 1,480 | 1,430 | 1,460 | +10 | +0.7% | 94,400 |
| 2007/12/18 | 1,450 | 1,480 | 1,450 | 1,450 | -40 | -2.7% | 55,100 |
| 2007/12/17 | 1,510 | 1,520 | 1,450 | 1,490 | -30 | -2% | 77,600 |
| 2007/12/14 | 1,560 | 1,580 | 1,500 | 1,520 | -10 | -0.7% | 114,500 |
| 2007/12/13 | 1,500 | 1,540 | 1,480 | 1,530 | +20 | +1.3% | 136,400 |
| 2007/12/12 | 1,460 | 1,520 | 1,430 | 1,510 | +30 | +2% | 144,200 |
| 2007/12/11 | 1,470 | 1,480 | 1,460 | 1,480 | ±0 | ±0% | 36,400 |
| 2007/12/10 | 1,480 | 1,490 | 1,460 | 1,480 | ±0 | ±0% | 35,900 |
| 2007/12/07 | 1,490 | 1,500 | 1,460 | 1,480 | -10 | -0.7% | 69,600 |
| 2007/12/06 | 1,530 | 1,530 | 1,470 | 1,490 | -30 | -2% | 66,200 |
| 2007/12/05 | 1,510 | 1,530 | 1,500 | 1,520 | -10 | -0.7% | 33,900 |
| 2007/12/04 | 1,470 | 1,540 | 1,470 | 1,530 | +60 | +4.1% | 99,800 |
| 2007/12/03 | 1,490 | 1,500 | 1,470 | 1,470 | -20 | -1.3% | 34,000 |
| 2007/11/30 | 1,460 | 1,500 | 1,450 | 1,490 | +20 | +1.4% | 60,700 |
| 2007/11/29 | 1,460 | 1,510 | 1,460 | 1,470 | +20 | +1.4% | 74,700 |
| 2007/11/28 | 1,420 | 1,470 | 1,400 | 1,450 | +40 | +2.8% | 60,700 |
| 2007/11/27 | 1,340 | 1,410 | 1,340 | 1,410 | +60 | +4.4% | 58,800 |
| 2007/11/26 | 1,360 | 1,380 | 1,350 | 1,350 | ±0 | ±0% | 64,400 |
| 2007/11/22 | 1,380 | 1,390 | 1,330 | 1,350 | -50 | -3.6% | 128,300 |
| 2007/11/21 | 1,430 | 1,440 | 1,380 | 1,400 | -30 | -2.1% | 45,100 |
| 2007/11/20 | 1,410 | 1,430 | 1,380 | 1,430 | -20 | -1.4% | 56,100 |
| 2007/11/19 | 1,430 | 1,450 | 1,420 | 1,450 | +20 | +1.4% | 33,100 |
| 2007/11/16 | 1,420 | 1,440 | 1,400 | 1,430 | -10 | -0.7% | 39,300 |
| 2007/11/15 | 1,450 | 1,460 | 1,410 | 1,440 | -10 | -0.7% | 67,400 |
| 2007/11/14 | 1,430 | 1,460 | 1,420 | 1,450 | +60 | +4.3% | 60,600 |
| 2007/11/13 | 1,400 | 1,430 | 1,380 | 1,390 | -10 | -0.7% | 53,400 |
| 2007/11/12 | 1,400 | 1,410 | 1,360 | 1,400 | -40 | -2.8% | 69,700 |
| 2007/11/09 | 1,460 | 1,500 | 1,420 | 1,440 | -30 | -2% | 84,200 |
| 2007/11/08 | 1,430 | 1,480 | 1,410 | 1,470 | +20 | +1.4% | 106,400 |
4301～
4350
件表示中 / 5494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% | 11.77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 | 259,800円 | +36.0% | +26.6% | 4.23% | 13.44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 | 312,000円 | +16.6% | +15.8% | 1.92% | 20.98倍 | 3.11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 | 207,100円 | +0.9% | +8.9% | 4.83% | 14.19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 | 1,067,000円 | +3.0% | +1.0% | 1.50% | 16.31倍 | 1.18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
