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 |
|---|---|---|---|---|---|---|---|
| 2006/08/21 | 3,660 | 3,720 | 3,660 | 3,670 | +10 | +0.3% | 26,200 |
| 2006/08/18 | 3,710 | 3,730 | 3,650 | 3,660 | -60 | -1.6% | 31,000 |
| 2006/08/17 | 3,620 | 3,760 | 3,620 | 3,720 | +100 | +2.8% | 100,100 |
| 2006/08/16 | 3,640 | 3,640 | 3,600 | 3,620 | ±0 | ±0% | 31,400 |
| 2006/08/15 | 3,650 | 3,650 | 3,560 | 3,620 | -30 | -0.8% | 55,200 |
| 2006/08/14 | 3,690 | 3,700 | 3,610 | 3,650 | -10 | -0.3% | 42,000 |
| 2006/08/11 | 3,620 | 3,680 | 3,620 | 3,660 | +30 | +0.8% | 36,000 |
| 2006/08/10 | 3,530 | 3,670 | 3,450 | 3,630 | +90 | +2.5% | 84,200 |
| 2006/08/09 | 3,570 | 3,590 | 3,500 | 3,540 | -60 | -1.7% | 42,300 |
| 2006/08/08 | 3,580 | 3,620 | 3,530 | 3,600 | -40 | -1.1% | 72,000 |
| 2006/08/07 | 3,600 | 3,800 | 3,520 | 3,640 | +290 | +8.7% | 343,400 |
| 2006/08/04 | 3,380 | 3,390 | 3,320 | 3,350 | -40 | -1.2% | 108,400 |
| 2006/08/03 | 3,400 | 3,420 | 3,310 | 3,390 | +20 | +0.6% | 84,100 |
| 2006/08/02 | 3,330 | 3,400 | 3,330 | 3,370 | +110 | +3.4% | 103,600 |
| 2006/08/01 | 3,200 | 3,290 | 3,190 | 3,260 | +100 | +3.2% | 46,600 |
| 2006/07/31 | 3,160 | 3,210 | 3,140 | 3,160 | +10 | +0.3% | 79,800 |
| 2006/07/28 | 3,020 | 3,180 | 3,020 | 3,150 | +140 | +4.7% | 140,600 |
| 2006/07/27 | 3,000 | 3,060 | 2,970 | 3,010 | +10 | +0.3% | 55,400 |
| 2006/07/26 | 3,020 | 3,060 | 2,990 | 3,000 | ±0 | ±0% | 47,000 |
| 2006/07/25 | 3,000 | 3,040 | 2,960 | 3,000 | +30 | +1% | 33,000 |
| 2006/07/24 | 2,990 | 3,000 | 2,930 | 2,970 | -30 | -1% | 40,600 |
| 2006/07/21 | 2,970 | 3,070 | 2,930 | 3,000 | -20 | -0.7% | 81,000 |
| 2006/07/20 | 3,000 | 3,110 | 2,990 | 3,020 | +80 | +2.7% | 70,800 |
| 2006/07/19 | 2,930 | 2,970 | 2,820 | 2,940 | -10 | -0.3% | 96,600 |
| 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 |
4651～
4700
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
