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 |
|---|---|---|---|---|---|---|---|
| 2003/07/31 | 3,010 | 3,390 | 3,000 | 3,260 | +250 | +8.3% | 779,000 |
| 2003/07/30 | 2,980 | 3,020 | 2,920 | 3,010 | +20 | +0.7% | 158,000 |
| 2003/07/29 | 3,040 | 3,040 | 2,920 | 2,990 | -10 | -0.3% | 187,000 |
| 2003/07/28 | 3,000 | 3,050 | 2,960 | 3,000 | +60 | +2% | 356,000 |
| 2003/07/25 | 2,800 | 2,990 | 2,700 | 2,940 | +130 | +4.6% | 631,000 |
| 2003/07/24 | 3,180 | 3,180 | 2,780 | 2,810 | -170 | -5.7% | 943,000 |
| 2003/07/23 | 2,980 | 2,980 | 2,980 | 2,980 | +200 | +7.2% | 37,000 |
| 2003/07/22 | 2,720 | 2,780 | 2,720 | 2,780 | +200 | +7.8% | 338,000 |
| 2003/07/18 | 2,480 | 2,580 | 2,440 | 2,580 | +200 | +8.4% | 311,000 |
| 2003/07/17 | 2,350 | 2,530 | 2,330 | 2,380 | +50 | +2.1% | 612,000 |
| 2003/07/16 | 2,180 | 2,330 | 2,170 | 2,330 | +200 | +9.4% | 352,000 |
| 2003/07/15 | 2,130 | 2,180 | 2,040 | 2,130 | +20 | +0.9% | 118,000 |
| 2003/07/14 | 2,150 | 2,170 | 2,080 | 2,110 | +20 | +1% | 82,000 |
| 2003/07/11 | 2,100 | 2,160 | 2,030 | 2,090 | -30 | -1.4% | 190,000 |
| 2003/07/10 | 2,370 | 2,440 | 2,100 | 2,120 | -140 | -6.2% | 410,000 |
| 2003/07/09 | 2,020 | 2,260 | 2,010 | 2,260 | +200 | +9.7% | 505,000 |
| 2003/07/08 | 2,320 | 2,340 | 2,040 | 2,060 | -180 | -8% | 913,000 |
| 2003/07/07 | 2,240 | 2,240 | 2,240 | 2,240 | -200 | -8.2% | 39,000 |
| 2003/07/04 | 2,440 | 2,440 | 2,440 | 2,440 | -200 | -7.6% | 10,000 |
| 2003/07/03 | 2,860 | 2,860 | 2,640 | 2,640 | -200 | -7% | 119,000 |
| 2003/07/02 | 2,780 | 2,840 | 2,770 | 2,840 | +200 | +7.6% | 244,000 |
| 2003/07/01 | 2,580 | 2,640 | 2,580 | 2,640 | +200 | +8.2% | 294,000 |
| 2003/06/30 | 2,300 | 2,440 | 2,260 | 2,440 | +200 | +8.9% | 511,000 |
| 2003/06/27 | 2,100 | 2,240 | 2,080 | 2,240 | +200 | +9.8% | 677,000 |
| 2003/06/26 | 1,970 | 2,050 | 1,970 | 2,040 | +150 | +7.9% | 639,000 |
| 2003/06/25 | 1,760 | 1,890 | 1,750 | 1,890 | +200 | +11.8% | 876,000 |
| 2003/06/24 | 1,660 | 1,750 | 1,650 | 1,690 | +10 | +0.6% | 259,000 |
| 2003/06/23 | 1,680 | 1,780 | 1,630 | 1,680 | +20 | +1.2% | 666,000 |
| 2003/06/20 | 1,550 | 1,670 | 1,550 | 1,660 | +170 | +11.4% | 917,000 |
| 2003/06/19 | 1,490 | 1,520 | 1,420 | 1,490 | +20 | +1.4% | 236,000 |
| 2003/06/18 | 1,460 | 1,510 | 1,400 | 1,470 | +10 | +0.7% | 332,000 |
| 2003/06/17 | 1,550 | 1,570 | 1,440 | 1,460 | -80 | -5.2% | 402,000 |
| 2003/06/16 | 1,590 | 1,590 | 1,520 | 1,540 | -20 | -1.3% | 182,000 |
| 2003/06/13 | 1,490 | 1,610 | 1,470 | 1,560 | +30 | +2% | 455,000 |
| 2003/06/12 | 1,630 | 1,700 | 1,500 | 1,530 | -80 | -5% | 853,000 |
| 2003/06/11 | 1,490 | 1,630 | 1,470 | 1,610 | +180 | +12.6% | 1,438,000 |
| 2003/06/10 | 1,380 | 1,430 | 1,320 | 1,430 | +40 | +2.9% | 453,000 |
| 2003/06/09 | 1,350 | 1,450 | 1,350 | 1,390 | +40 | +3% | 554,000 |
| 2003/06/06 | 1,330 | 1,420 | 1,300 | 1,350 | +20 | +1.5% | 985,000 |
| 2003/06/05 | 1,130 | 1,330 | 1,130 | 1,330 | +200 | +17.7% | 2,029,000 |
| 2003/06/04 | 1,100 | 1,130 | 1,080 | 1,130 | +10 | +0.9% | 271,000 |
| 2003/06/03 | 1,130 | 1,140 | 1,080 | 1,120 | -10 | -0.9% | 341,000 |
| 2003/06/02 | 1,140 | 1,160 | 1,100 | 1,130 | +10 | +0.9% | 786,000 |
| 2003/05/30 | 1,110 | 1,210 | 1,020 | 1,120 | +30 | +2.8% | 1,795,000 |
| 2003/05/29 | 1,090 | 1,090 | 1,070 | 1,090 | +100 | +10.1% | 865,000 |
| 2003/05/28 | 950 | 990 | 950 | 990 | +100 | +11.2% | 1,312,000 |
| 2003/05/27 | 810 | 890 | 810 | 890 | +100 | +12.7% | 1,623,000 |
| 2003/05/26 | 825 | 830 | 764 | 790 | -5 | -0.6% | 1,109,000 |
| 2003/05/23 | 782 | 798 | 740 | 795 | +19 | +2.4% | 342,000 |
| 2003/05/22 | 773 | 790 | 770 | 776 | -4 | -0.5% | 348,000 |
5401～
5450
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 | 220,100円 | +6.7% | -2.2% | 2.27% | 12.23倍 | 2.68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 | 256,800円 | +36.0% | +26.6% | 4.28% | 13.28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 | 313,500円 | +16.6% | +15.8% | 1.91% | 21.08倍 | 3.13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 | 1,083,000円 | +3.0% | +1.0% | 1.48% | 16.55倍 | 1.19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 | 208,300円 | +0.9% | +8.9% | 4.80% | 14.27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 |
市場注目の銘柄
チャート関連のコラム
