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 |
|---|---|---|---|---|---|---|---|
| 2007/06/14 | 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 |
| 2007/05/15 | 1,540 | 1,540 | 1,540 | 1,540 | -300 | -16.3% | 26,600 |
| 2007/05/14 | 1,820 | 1,870 | 1,800 | 1,840 | -10 | -0.5% | 136,900 |
| 2007/05/11 | 1,820 | 1,860 | 1,810 | 1,850 | ±0 | ±0% | 97,300 |
| 2007/05/10 | 1,870 | 1,870 | 1,830 | 1,850 | -30 | -1.6% | 56,100 |
| 2007/05/09 | 1,870 | 1,880 | 1,810 | 1,880 | -10 | -0.5% | 88,800 |
| 2007/05/08 | 1,900 | 1,910 | 1,870 | 1,890 | -10 | -0.5% | 105,300 |
| 2007/05/07 | 1,840 | 1,920 | 1,820 | 1,900 | +90 | +5% | 257,100 |
| 2007/05/02 | 1,840 | 1,840 | 1,800 | 1,810 | -30 | -1.6% | 48,000 |
| 2007/05/01 | 1,780 | 1,840 | 1,750 | 1,840 | +70 | +4% | 114,700 |
| 2007/04/27 | 1,750 | 1,770 | 1,720 | 1,770 | +20 | +1.1% | 73,900 |
| 2007/04/26 | 1,650 | 1,760 | 1,630 | 1,750 | +110 | +6.7% | 133,600 |
| 2007/04/25 | 1,630 | 1,640 | 1,620 | 1,640 | -10 | -0.6% | 30,300 |
| 2007/04/24 | 1,610 | 1,660 | 1,610 | 1,650 | -20 | -1.2% | 58,900 |
| 2007/04/23 | 1,680 | 1,710 | 1,600 | 1,670 | -30 | -1.8% | 153,300 |
| 2007/04/20 | 1,750 | 1,750 | 1,690 | 1,700 | -20 | -1.2% | 38,700 |
| 2007/04/19 | 1,740 | 1,750 | 1,710 | 1,720 | +10 | +0.6% | 78,700 |
| 2007/04/18 | 1,690 | 1,730 | 1,670 | 1,710 | +10 | +0.6% | 109,900 |
| 2007/04/17 | 1,700 | 1,710 | 1,680 | 1,700 | -10 | -0.6% | 80,500 |
| 2007/04/16 | 1,700 | 1,730 | 1,690 | 1,710 | -20 | -1.2% | 86,800 |
| 2007/04/13 | 1,770 | 1,770 | 1,670 | 1,730 | -20 | -1.1% | 160,400 |
| 2007/04/12 | 1,770 | 1,790 | 1,730 | 1,750 | -50 | -2.8% | 142,900 |
| 2007/04/11 | 1,850 | 1,860 | 1,790 | 1,800 | -80 | -4.3% | 158,000 |
| 2007/04/10 | 1,820 | 1,880 | 1,810 | 1,880 | +50 | +2.7% | 76,700 |
| 2007/04/09 | 1,860 | 1,860 | 1,810 | 1,830 | ±0 | ±0% | 58,100 |
| 2007/04/06 | 1,900 | 1,900 | 1,830 | 1,830 | -60 | -3.2% | 48,400 |
| 2007/04/05 | 1,900 | 1,910 | 1,850 | 1,890 | -20 | -1% | 112,600 |
| 2007/04/04 | 1,890 | 1,950 | 1,880 | 1,910 | +10 | +0.5% | 117,000 |
| 2007/04/03 | 1,950 | 1,960 | 1,890 | 1,900 | -80 | -4% | 157,500 |
4451～
4500
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 | 215,000円 | +6.7% | -2.2% | 2.33% | 11.94倍 | 2.62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 | 257,500円 | +36.0% | +26.6% | 4.27% | 13.32倍 | 1.25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 | 207,000円 | +0.9% | +8.9% | 4.83% | 14.18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 | 1,071,000円 | +3.0% | +1.0% | 1.49% | 16.37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
