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 |
|---|---|---|---|---|---|---|---|
| 2006/06/06 | 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 |
| 2006/05/08 | 3,890 | 4,040 | 3,860 | 4,030 | +230 | +6.1% | 96,600 |
| 2006/05/02 | 3,780 | 3,810 | 3,750 | 3,800 | ±0 | ±0% | 45,000 |
| 2006/05/01 | 3,820 | 3,840 | 3,760 | 3,800 | -20 | -0.5% | 45,300 |
| 2006/04/28 | 3,790 | 3,820 | 3,760 | 3,820 | +30 | +0.8% | 17,000 |
| 2006/04/27 | 3,790 | 3,860 | 3,770 | 3,790 | -20 | -0.5% | 31,900 |
| 2006/04/26 | 3,850 | 3,920 | 3,790 | 3,810 | -20 | -0.5% | 57,900 |
| 2006/04/25 | 3,630 | 3,830 | 3,630 | 3,830 | +210 | +5.8% | 74,800 |
| 2006/04/24 | 3,750 | 3,750 | 3,600 | 3,620 | -140 | -3.7% | 86,700 |
| 2006/04/21 | 3,920 | 3,990 | 3,650 | 3,760 | -260 | -6.5% | 153,100 |
| 2006/04/20 | 4,150 | 4,190 | 4,000 | 4,020 | -180 | -4.3% | 61,000 |
| 2006/04/19 | 4,150 | 4,270 | 4,100 | 4,200 | +140 | +3.4% | 150,400 |
| 2006/04/18 | 3,950 | 4,140 | 3,930 | 4,060 | ±0 | ±0% | 68,700 |
| 2006/04/17 | 4,290 | 4,330 | 4,000 | 4,060 | -270 | -6.2% | 140,000 |
| 2006/04/14 | 4,240 | 4,350 | 4,210 | 4,330 | +100 | +2.4% | 258,100 |
| 2006/04/13 | 4,080 | 4,260 | 4,080 | 4,230 | +170 | +4.2% | 421,500 |
| 2006/04/12 | 4,050 | 4,090 | 3,980 | 4,060 | -10 | -0.2% | 150,000 |
| 2006/04/11 | 3,990 | 4,070 | 3,930 | 4,070 | +110 | +2.8% | 144,100 |
| 2006/04/10 | 3,900 | 3,980 | 3,890 | 3,960 | +60 | +1.5% | 69,200 |
| 2006/04/07 | 3,890 | 3,940 | 3,860 | 3,900 | +10 | +0.3% | 57,900 |
| 2006/04/06 | 3,910 | 3,940 | 3,880 | 3,890 | -60 | -1.5% | 44,700 |
| 2006/04/05 | 3,990 | 4,060 | 3,910 | 3,950 | -70 | -1.7% | 152,800 |
| 2006/04/04 | 3,880 | 4,040 | 3,800 | 4,020 | +240 | +6.3% | 319,200 |
| 2006/04/03 | 3,710 | 3,810 | 3,650 | 3,780 | +100 | +2.7% | 111,300 |
| 2006/03/31 | 3,640 | 3,680 | 3,640 | 3,680 | +50 | +1.4% | 30,200 |
| 2006/03/30 | 3,630 | 3,720 | 3,620 | 3,630 | +40 | +1.1% | 62,300 |
| 2006/03/29 | 3,590 | 3,630 | 3,570 | 3,590 | ±0 | ±0% | 122,700 |
| 2006/03/28 | 3,580 | 3,640 | 3,580 | 3,590 | ±0 | ±0% | 38,900 |
| 2006/03/27 | 3,750 | 3,760 | 3,560 | 3,590 | -150 | -4% | 72,800 |
| 2006/03/24 | 3,710 | 3,790 | 3,710 | 3,740 | +10 | +0.3% | 29,400 |
4651～
4700
件表示中 / 5441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 | 205,000円 | +6.7% | -2.2% | 2.44% | 11.39倍 | 2.50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 |
| ＴＯＫＡＩ ＨＤ | 98,600円 | +3.9% | +0.7% | 3.45% | 12.88倍 | 1.38倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
| イエローハット | 152,000円 | +10.3% | +2.1% | 3.82% | 11.76倍 | 1.11倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| Ｔナカヤマ | 202,300円 | +7.6% | +5.6% | 2.74% | 9.19倍 | 0.77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 |
| 伊藤忠食 | 1,037,000円 | +3.0% | +1.0% | 1.54% | 15.85倍 | 1.14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
