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 |
|---|---|---|---|---|---|---|---|
| 2006/11/01 | 2,970 | 2,980 | 2,930 | 2,980 | +10 | +0.3% | 183,800 |
| 2006/10/31 | 3,050 | 3,060 | 2,920 | 2,970 | -30 | -1% | 240,700 |
| 2006/10/30 | 3,100 | 3,100 | 2,990 | 3,000 | -110 | -3.5% | 109,300 |
| 2006/10/27 | 3,050 | 3,130 | 3,040 | 3,110 | +70 | +2.3% | 86,300 |
| 2006/10/26 | 3,050 | 3,060 | 3,030 | 3,040 | -30 | -1% | 69,000 |
| 2006/10/25 | 3,100 | 3,110 | 3,020 | 3,070 | -20 | -0.6% | 118,200 |
| 2006/10/24 | 3,150 | 3,150 | 3,070 | 3,090 | -30 | -1% | 87,100 |
| 2006/10/23 | 3,060 | 3,130 | 3,040 | 3,120 | +50 | +1.6% | 180,400 |
| 2006/10/20 | 3,110 | 3,130 | 3,050 | 3,070 | -70 | -2.2% | 197,600 |
| 2006/10/19 | 3,200 | 3,230 | 3,130 | 3,140 | -70 | -2.2% | 177,500 |
| 2006/10/18 | 3,200 | 3,250 | 3,110 | 3,210 | -20 | -0.6% | 128,500 |
| 2006/10/17 | 3,250 | 3,270 | 3,200 | 3,230 | -30 | -0.9% | 41,200 |
| 2006/10/16 | 3,190 | 3,260 | 3,130 | 3,260 | +120 | +3.8% | 74,300 |
| 2006/10/13 | 3,190 | 3,220 | 3,100 | 3,140 | -30 | -0.9% | 108,100 |
| 2006/10/12 | 3,050 | 3,170 | 3,040 | 3,170 | +150 | +5% | 55,600 |
| 2006/10/11 | 3,050 | 3,110 | 2,960 | 3,020 | -30 | -1% | 126,600 |
| 2006/10/10 | 3,100 | 3,180 | 2,960 | 3,050 | -200 | -6.2% | 140,600 |
| 2006/10/06 | 3,330 | 3,330 | 3,230 | 3,250 | -130 | -3.8% | 36,800 |
| 2006/10/05 | 3,420 | 3,440 | 3,310 | 3,380 | -80 | -2.3% | 25,700 |
| 2006/10/04 | 3,470 | 3,500 | 3,420 | 3,460 | -50 | -1.4% | 20,400 |
| 2006/10/03 | 3,420 | 3,570 | 3,410 | 3,510 | +70 | +2% | 45,500 |
| 2006/10/02 | 3,450 | 3,490 | 3,410 | 3,440 | -50 | -1.4% | 13,000 |
| 2006/09/29 | 3,400 | 3,500 | 3,400 | 3,490 | +110 | +3.3% | 64,700 |
| 2006/09/28 | 3,360 | 3,400 | 3,320 | 3,380 | +30 | +0.9% | 30,300 |
| 2006/09/27 | 3,220 | 3,350 | 3,220 | 3,350 | +80 | +2.4% | 26,700 |
| 2006/09/26 | 3,350 | 3,350 | 3,270 | 3,270 | -50 | -1.5% | 21,600 |
| 2006/09/25 | 3,330 | 3,370 | 3,290 | 3,320 | -80 | -2.4% | 19,800 |
| 2006/09/22 | 3,370 | 3,420 | 3,320 | 3,400 | +80 | +2.4% | 43,100 |
| 2006/09/21 | 3,260 | 3,330 | 3,230 | 3,320 | +60 | +1.8% | 36,800 |
| 2006/09/20 | 3,290 | 3,350 | 3,250 | 3,260 | -30 | -0.9% | 36,300 |
| 2006/09/19 | 3,220 | 3,290 | 3,190 | 3,290 | +20 | +0.6% | 60,100 |
| 2006/09/15 | 3,210 | 3,300 | 3,180 | 3,270 | +60 | +1.9% | 56,000 |
| 2006/09/14 | 3,390 | 3,420 | 3,170 | 3,210 | -180 | -5.3% | 107,600 |
| 2006/09/13 | 3,490 | 3,520 | 3,390 | 3,390 | -120 | -3.4% | 55,300 |
| 2006/09/12 | 3,530 | 3,550 | 3,460 | 3,510 | -20 | -0.6% | 53,700 |
| 2006/09/11 | 3,520 | 3,540 | 3,430 | 3,530 | +30 | +0.9% | 76,300 |
| 2006/09/08 | 3,420 | 3,560 | 3,400 | 3,500 | +30 | +0.9% | 73,900 |
| 2006/09/07 | 3,550 | 3,550 | 3,430 | 3,470 | -100 | -2.8% | 102,800 |
| 2006/09/06 | 3,610 | 3,630 | 3,570 | 3,570 | -60 | -1.7% | 36,000 |
| 2006/09/05 | 3,650 | 3,650 | 3,610 | 3,630 | -30 | -0.8% | 34,000 |
| 2006/09/04 | 3,650 | 3,740 | 3,640 | 3,660 | -10 | -0.3% | 40,600 |
| 2006/09/01 | 3,670 | 3,740 | 3,620 | 3,670 | +40 | +1.1% | 21,700 |
| 2006/08/31 | 3,710 | 3,730 | 3,620 | 3,630 | -130 | -3.5% | 78,200 |
| 2006/08/30 | 3,880 | 3,900 | 3,730 | 3,760 | -60 | -1.6% | 71,400 |
| 2006/08/29 | 3,890 | 3,930 | 3,780 | 3,820 | -110 | -2.8% | 97,500 |
| 2006/08/28 | 3,860 | 3,960 | 3,850 | 3,930 | +120 | +3.1% | 174,900 |
| 2006/08/25 | 3,680 | 3,890 | 3,660 | 3,810 | +80 | +2.1% | 156,200 |
| 2006/08/24 | 3,650 | 3,770 | 3,630 | 3,730 | +110 | +3% | 102,600 |
| 2006/08/23 | 3,640 | 3,670 | 3,620 | 3,620 | -30 | -0.8% | 18,000 |
| 2006/08/22 | 3,670 | 3,670 | 3,600 | 3,650 | -20 | -0.5% | 66,100 |
4601～
4650
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
