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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 1,580 | 1,620 | 1,560 | 1,600 | +10 | +0.6% | 89,400 |
| 2007/07/24 | 1,600 | 1,610 | 1,570 | 1,590 | -10 | -0.6% | 116,900 |
| 2007/07/23 | 1,540 | 1,600 | 1,530 | 1,600 | +60 | +3.9% | 147,200 |
| 2007/07/20 | 1,510 | 1,540 | 1,500 | 1,540 | +40 | +2.7% | 87,700 |
| 2007/07/19 | 1,480 | 1,500 | 1,480 | 1,500 | +10 | +0.7% | 49,200 |
| 2007/07/18 | 1,470 | 1,490 | 1,450 | 1,490 | +20 | +1.4% | 51,200 |
| 2007/07/17 | 1,450 | 1,470 | 1,440 | 1,470 | +20 | +1.4% | 45,500 |
| 2007/07/13 | 1,500 | 1,500 | 1,450 | 1,450 | -20 | -1.4% | 86,200 |
| 2007/07/12 | 1,520 | 1,530 | 1,460 | 1,470 | -40 | -2.6% | 97,200 |
| 2007/07/11 | 1,510 | 1,530 | 1,500 | 1,510 | ±0 | ±0% | 43,700 |
| 2007/07/10 | 1,530 | 1,530 | 1,510 | 1,510 | -20 | -1.3% | 34,300 |
| 2007/07/09 | 1,510 | 1,540 | 1,500 | 1,530 | +10 | +0.7% | 77,400 |
| 2007/07/06 | 1,530 | 1,540 | 1,510 | 1,520 | -10 | -0.7% | 48,800 |
| 2007/07/05 | 1,520 | 1,540 | 1,520 | 1,530 | ±0 | ±0% | 38,600 |
| 2007/07/04 | 1,540 | 1,540 | 1,520 | 1,530 | -10 | -0.6% | 37,200 |
| 2007/07/03 | 1,580 | 1,600 | 1,540 | 1,540 | -30 | -1.9% | 55,500 |
| 2007/07/02 | 1,540 | 1,580 | 1,530 | 1,570 | +40 | +2.6% | 97,200 |
| 2007/06/29 | 1,510 | 1,530 | 1,510 | 1,530 | ±0 | ±0% | 34,900 |
| 2007/06/28 | 1,530 | 1,550 | 1,510 | 1,530 | ±0 | ±0% | 45,200 |
| 2007/06/27 | 1,540 | 1,540 | 1,510 | 1,530 | -10 | -0.6% | 36,000 |
| 2007/06/26 | 1,540 | 1,550 | 1,520 | 1,540 | ±0 | ±0% | 30,300 |
| 2007/06/25 | 1,550 | 1,580 | 1,530 | 1,540 | ±0 | ±0% | 92,800 |
| 2007/06/22 | 1,530 | 1,550 | 1,520 | 1,540 | +10 | +0.7% | 48,100 |
| 2007/06/21 | 1,510 | 1,540 | 1,500 | 1,530 | ±0 | ±0% | 67,700 |
| 2007/06/20 | 1,520 | 1,550 | 1,510 | 1,530 | +10 | +0.7% | 66,000 |
| 2007/06/19 | 1,540 | 1,560 | 1,510 | 1,520 | -40 | -2.6% | 58,600 |
| 2007/06/18 | 1,610 | 1,610 | 1,550 | 1,560 | -40 | -2.5% | 120,600 |
| 2007/06/15 | 1,560 | 1,690 | 1,540 | 1,600 | +40 | +2.6% | 300,700 |
| 2007/06/14 | 1,470 | 1,600 | 1,440 | 1,560 | +100 | +6.8% | 295,900 |
| 2007/06/13 | 1,410 | 1,460 | 1,400 | 1,460 | +30 | +2.1% | 88,100 |
| 2007/06/12 | 1,450 | 1,450 | 1,410 | 1,430 | -10 | -0.7% | 68,000 |
| 2007/06/11 | 1,440 | 1,450 | 1,420 | 1,440 | +20 | +1.4% | 73,400 |
| 2007/06/08 | 1,420 | 1,450 | 1,420 | 1,420 | -20 | -1.4% | 89,800 |
| 2007/06/07 | 1,460 | 1,490 | 1,410 | 1,440 | -40 | -2.7% | 172,000 |
| 2007/06/06 | 1,460 | 1,510 | 1,450 | 1,480 | +10 | +0.7% | 102,700 |
| 2007/06/05 | 1,470 | 1,480 | 1,450 | 1,470 | -10 | -0.7% | 101,500 |
| 2007/06/04 | 1,500 | 1,500 | 1,460 | 1,480 | -20 | -1.3% | 144,500 |
| 2007/06/01 | 1,510 | 1,530 | 1,490 | 1,500 | ±0 | ±0% | 167,800 |
| 2007/05/31 | 1,550 | 1,560 | 1,490 | 1,500 | -30 | -2% | 258,000 |
| 2007/05/30 | 1,560 | 1,590 | 1,510 | 1,530 | -60 | -3.8% | 281,200 |
| 2007/05/29 | 1,520 | 1,610 | 1,500 | 1,590 | +110 | +7.4% | 400,500 |
| 2007/05/28 | 1,460 | 1,530 | 1,450 | 1,480 | +20 | +1.4% | 285,600 |
| 2007/05/25 | 1,440 | 1,480 | 1,420 | 1,460 | -30 | -2% | 252,000 |
| 2007/05/24 | 1,540 | 1,540 | 1,460 | 1,490 | -50 | -3.2% | 398,300 |
| 2007/05/23 | 1,430 | 1,570 | 1,380 | 1,540 | +120 | +8.5% | 326,500 |
| 2007/05/22 | 1,370 | 1,450 | 1,310 | 1,420 | +30 | +2.2% | 407,500 |
| 2007/05/21 | 1,450 | 1,460 | 1,370 | 1,390 | -80 | -5.4% | 226,100 |
| 2007/05/18 | 1,480 | 1,500 | 1,450 | 1,470 | ±0 | ±0% | 114,900 |
| 2007/05/17 | 1,540 | 1,550 | 1,450 | 1,470 | ±0 | ±0% | 292,400 |
| 2007/05/16 | 1,570 | 1,600 | 1,450 | 1,470 | -70 | -4.5% | 449,500 |
4351～
4400
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 | 186,000円 | +9.2% | +24.4% | 2.15% | 9.97倍 | 2.63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 | 977,000円 | +3.0% | +1.0% | 1.64% | 14.93倍 | 1.07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 | 149,500円 | +4.5% | +54.5% | 4.01% | 15.24倍 | 0.92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 | 213,600円 | +36.5% | -43.0% | 4.68% | 6.39倍 | 1.07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 | 374,500円 | +1.0% | +1.3% | 0.80% | 43.60倍 | 2.16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
