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 |
|---|---|---|---|---|---|---|---|
| 2006/07/18 | 3,130 | 3,160 | 2,940 | 2,950 | -280 | -8.7% | 82,100 |
| 2006/07/14 | 3,190 | 3,260 | 3,110 | 3,230 | +30 | +0.9% | 94,500 |
| 2006/07/13 | 3,260 | 3,300 | 3,200 | 3,200 | -130 | -3.9% | 67,800 |
| 2006/07/12 | 3,450 | 3,450 | 3,330 | 3,330 | -110 | -3.2% | 56,700 |
| 2006/07/11 | 3,410 | 3,480 | 3,410 | 3,440 | -20 | -0.6% | 52,500 |
| 2006/07/10 | 3,410 | 3,470 | 3,380 | 3,460 | -30 | -0.9% | 26,300 |
| 2006/07/07 | 3,550 | 3,550 | 3,470 | 3,490 | -60 | -1.7% | 29,900 |
| 2006/07/06 | 3,550 | 3,570 | 3,530 | 3,550 | -50 | -1.4% | 24,400 |
| 2006/07/05 | 3,640 | 3,640 | 3,520 | 3,600 | -90 | -2.4% | 100,400 |
| 2006/07/04 | 3,630 | 3,690 | 3,600 | 3,690 | +120 | +3.4% | 81,600 |
| 2006/07/03 | 3,570 | 3,590 | 3,510 | 3,570 | +20 | +0.6% | 33,500 |
| 2006/06/30 | 3,590 | 3,600 | 3,500 | 3,550 | +10 | +0.3% | 48,800 |
| 2006/06/29 | 3,450 | 3,560 | 3,430 | 3,540 | +70 | +2% | 49,800 |
| 2006/06/28 | 3,440 | 3,470 | 3,370 | 3,470 | +20 | +0.6% | 16,600 |
| 2006/06/27 | 3,480 | 3,500 | 3,400 | 3,450 | -30 | -0.9% | 38,000 |
| 2006/06/26 | 3,480 | 3,500 | 3,460 | 3,480 | -20 | -0.6% | 27,100 |
| 2006/06/23 | 3,480 | 3,520 | 3,450 | 3,500 | +10 | +0.3% | 34,900 |
| 2006/06/22 | 3,510 | 3,540 | 3,450 | 3,490 | +20 | +0.6% | 37,900 |
| 2006/06/21 | 3,500 | 3,530 | 3,430 | 3,470 | -40 | -1.1% | 35,500 |
| 2006/06/20 | 3,600 | 3,650 | 3,500 | 3,510 | -140 | -3.8% | 39,600 |
| 2006/06/19 | 3,720 | 3,770 | 3,610 | 3,650 | -120 | -3.2% | 30,900 |
| 2006/06/16 | 3,680 | 3,800 | 3,640 | 3,770 | +190 | +5.3% | 88,000 |
| 2006/06/15 | 3,570 | 3,580 | 3,510 | 3,580 | +110 | +3.2% | 56,800 |
| 2006/06/14 | 3,400 | 3,530 | 3,380 | 3,470 | -30 | -0.9% | 40,800 |
| 2006/06/13 | 3,490 | 3,560 | 3,450 | 3,500 | -60 | -1.7% | 36,400 |
| 2006/06/12 | 3,400 | 3,560 | 3,370 | 3,560 | +150 | +4.4% | 54,700 |
| 2006/06/09 | 3,370 | 3,480 | 3,360 | 3,410 | +50 | +1.5% | 43,100 |
| 2006/06/08 | 3,390 | 3,470 | 3,300 | 3,360 | -120 | -3.4% | 68,900 |
| 2006/06/07 | 3,430 | 3,510 | 3,410 | 3,480 | +20 | +0.6% | 40,000 |
| 2006/06/06 | 3,400 | 3,500 | 3,360 | 3,460 | +20 | +0.6% | 37,700 |
| 2006/06/05 | 3,250 | 3,450 | 3,250 | 3,440 | +140 | +4.2% | 40,900 |
| 2006/06/02 | 3,260 | 3,350 | 3,000 | 3,300 | +40 | +1.2% | 105,900 |
| 2006/06/01 | 3,450 | 3,480 | 3,210 | 3,260 | -110 | -3.3% | 89,800 |
| 2006/05/31 | 3,590 | 3,600 | 3,330 | 3,370 | -320 | -8.7% | 168,200 |
| 2006/05/30 | 3,730 | 3,800 | 3,680 | 3,690 | -40 | -1.1% | 52,300 |
| 2006/05/29 | 3,880 | 3,880 | 3,700 | 3,730 | -140 | -3.6% | 42,400 |
| 2006/05/26 | 3,910 | 3,930 | 3,850 | 3,870 | -40 | -1% | 24,800 |
| 2006/05/25 | 3,920 | 3,920 | 3,860 | 3,910 | ±0 | ±0% | 19,600 |
| 2006/05/24 | 3,840 | 3,930 | 3,820 | 3,910 | +90 | +2.4% | 46,400 |
| 2006/05/23 | 3,900 | 3,930 | 3,810 | 3,820 | -130 | -3.3% | 62,900 |
| 2006/05/22 | 3,990 | 4,020 | 3,920 | 3,950 | +100 | +2.6% | 128,100 |
| 2006/05/19 | 3,740 | 3,860 | 3,730 | 3,850 | +120 | +3.2% | 53,000 |
| 2006/05/18 | 3,640 | 3,740 | 3,640 | 3,730 | -80 | -2.1% | 30,200 |
| 2006/05/17 | 3,810 | 3,830 | 3,700 | 3,810 | -40 | -1% | 45,400 |
| 2006/05/16 | 4,000 | 4,050 | 3,780 | 3,850 | -50 | -1.3% | 127,600 |
| 2006/05/15 | 3,960 | 3,960 | 3,850 | 3,900 | -40 | -1% | 18,800 |
| 2006/05/12 | 3,810 | 3,950 | 3,720 | 3,940 | +80 | +2.1% | 49,700 |
| 2006/05/11 | 3,990 | 3,990 | 3,860 | 3,860 | -110 | -2.8% | 24,800 |
| 2006/05/10 | 4,030 | 4,080 | 3,950 | 3,970 | -100 | -2.5% | 27,800 |
| 2006/05/09 | 4,010 | 4,080 | 3,970 | 4,070 | +40 | +1% | 74,500 |
4601～
4650
件表示中 / 5420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 | 186,300円 | +9.2% | +24.4% | 2.15% | 9.99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 |
| ハピネット | 534,000円 | +2.7% | +27.0% | 2.43% | 17.76倍 | 2.25倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| Ｔナカヤマ | 192,400円 | +7.6% | +5.6% | 2.88% | 8.74倍 | 0.73倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| オートバクス | 148,500円 | +4.5% | +54.5% | 4.04% | 15.14倍 | 0.91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 | 213,500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 |
市場注目の銘柄
チャート関連のコラム
