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 |
|---|---|---|---|---|---|---|---|
| 2005/08/15 | 3,990 | 3,990 | 3,890 | 3,910 | -50 | -1.3% | 72,400 |
| 2005/08/12 | 3,960 | 4,000 | 3,920 | 3,960 | -20 | -0.5% | 38,200 |
| 2005/08/11 | 4,040 | 4,070 | 3,970 | 3,980 | -10 | -0.3% | 42,000 |
| 2005/08/10 | 4,100 | 4,150 | 3,990 | 3,990 | -60 | -1.5% | 102,000 |
| 2005/08/09 | 3,930 | 4,060 | 3,890 | 4,050 | +130 | +3.3% | 68,800 |
| 2005/08/08 | 3,790 | 3,940 | 3,760 | 3,920 | -70 | -1.8% | 86,100 |
| 2005/08/05 | 3,800 | 4,050 | 3,790 | 3,990 | +190 | +5% | 97,600 |
| 2005/08/04 | 3,840 | 3,840 | 3,740 | 3,800 | -70 | -1.8% | 103,100 |
| 2005/08/03 | 3,950 | 3,950 | 3,860 | 3,870 | -100 | -2.5% | 84,100 |
| 2005/08/02 | 4,060 | 4,080 | 3,970 | 3,970 | -90 | -2.2% | 91,900 |
| 2005/08/01 | 4,120 | 4,130 | 4,060 | 4,060 | -70 | -1.7% | 62,800 |
| 2005/07/29 | 4,140 | 4,150 | 4,090 | 4,130 | +10 | +0.2% | 36,400 |
| 2005/07/28 | 4,140 | 4,180 | 4,100 | 4,120 | +30 | +0.7% | 52,200 |
| 2005/07/27 | 4,090 | 4,190 | 4,050 | 4,090 | -10 | -0.2% | 123,100 |
| 2005/07/26 | 4,170 | 4,170 | 4,090 | 4,100 | -80 | -1.9% | 69,000 |
| 2005/07/25 | 4,250 | 4,270 | 4,140 | 4,180 | -90 | -2.1% | 107,000 |
| 2005/07/22 | 4,280 | 4,290 | 4,220 | 4,270 | -40 | -0.9% | 89,400 |
| 2005/07/21 | 4,350 | 4,360 | 4,290 | 4,310 | -60 | -1.4% | 94,400 |
| 2005/07/20 | 4,340 | 4,370 | 4,290 | 4,370 | +60 | +1.4% | 104,500 |
| 2005/07/19 | 4,330 | 4,350 | 4,300 | 4,310 | -20 | -0.5% | 45,300 |
| 2005/07/15 | 4,320 | 4,350 | 4,270 | 4,330 | +30 | +0.7% | 109,500 |
| 2005/07/14 | 4,320 | 4,370 | 4,260 | 4,300 | -50 | -1.1% | 182,500 |
| 2005/07/13 | 4,260 | 4,350 | 4,230 | 4,350 | +80 | +1.9% | 170,400 |
| 2005/07/12 | 4,280 | 4,320 | 4,270 | 4,270 | -30 | -0.7% | 143,100 |
| 2005/07/11 | 4,330 | 4,350 | 4,280 | 4,300 | +20 | +0.5% | 66,400 |
| 2005/07/08 | 4,280 | 4,360 | 4,270 | 4,280 | -60 | -1.4% | 117,900 |
| 2005/07/07 | 4,420 | 4,420 | 4,270 | 4,340 | -130 | -2.9% | 150,900 |
| 2005/07/06 | 4,500 | 4,500 | 4,420 | 4,470 | -10 | -0.2% | 97,900 |
| 2005/07/05 | 4,510 | 4,550 | 4,430 | 4,480 | +10 | +0.2% | 257,200 |
| 2005/07/04 | 4,340 | 4,500 | 4,280 | 4,470 | +180 | +4.2% | 387,300 |
| 2005/07/01 | 4,340 | 4,340 | 4,250 | 4,290 | +40 | +0.9% | 131,600 |
| 2005/06/30 | 4,310 | 4,310 | 4,230 | 4,250 | -80 | -1.8% | 73,500 |
| 2005/06/29 | 4,330 | 4,380 | 4,200 | 4,330 | +90 | +2.1% | 226,900 |
| 2005/06/28 | 4,150 | 4,260 | 4,090 | 4,240 | +100 | +2.4% | 90,100 |
| 2005/06/27 | 4,170 | 4,200 | 4,050 | 4,140 | -70 | -1.7% | 86,000 |
| 2005/06/24 | 4,150 | 4,240 | 4,120 | 4,210 | -20 | -0.5% | 87,600 |
| 2005/06/23 | 4,260 | 4,380 | 4,190 | 4,230 | -30 | -0.7% | 170,100 |
| 2005/06/22 | 4,270 | 4,280 | 4,230 | 4,260 | +20 | +0.5% | 93,800 |
| 2005/06/21 | 4,270 | 4,340 | 4,200 | 4,240 | -60 | -1.4% | 256,500 |
| 2005/06/20 | 3,950 | 4,380 | 3,950 | 4,300 | +400 | +10.3% | 607,400 |
| 2005/06/17 | 3,910 | 3,920 | 3,870 | 3,900 | ±0 | ±0% | 46,300 |
| 2005/06/16 | 3,930 | 3,930 | 3,860 | 3,900 | +70 | +1.8% | 58,000 |
| 2005/06/15 | 3,880 | 3,930 | 3,800 | 3,830 | -30 | -0.8% | 78,000 |
| 2005/06/14 | 3,900 | 3,930 | 3,850 | 3,860 | -20 | -0.5% | 43,400 |
| 2005/06/13 | 3,830 | 3,890 | 3,810 | 3,880 | +100 | +2.6% | 50,700 |
| 2005/06/10 | 3,800 | 3,870 | 3,770 | 3,780 | +10 | +0.3% | 111,900 |
| 2005/06/09 | 3,890 | 3,930 | 3,730 | 3,770 | -110 | -2.8% | 129,900 |
| 2005/06/08 | 4,020 | 4,030 | 3,870 | 3,880 | -140 | -3.5% | 142,900 |
| 2005/06/07 | 3,990 | 4,090 | 3,950 | 4,020 | +50 | +1.3% | 194,700 |
| 2005/06/06 | 3,850 | 4,020 | 3,840 | 3,970 | +120 | +3.1% | 208,400 |
4901～
4950
件表示中 / 5493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% | 11.95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 | 3.11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 |
| 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 |
| 三愛オブリ | 207,000円 | +0.9% | +8.9% | 4.83% | 14.18倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
