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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,250 | 1,310 | 1,242 | 1,274 | +25 | +2% | 207,100 |
| 2010/12/29 | 1,237 | 1,249 | 1,233 | 1,249 | +22 | +1.8% | 62,900 |
| 2010/12/28 | 1,203 | 1,227 | 1,203 | 1,227 | +19 | +1.6% | 57,700 |
| 2010/12/27 | 1,200 | 1,218 | 1,199 | 1,208 | +3 | +0.2% | 70,000 |
| 2010/12/24 | 1,204 | 1,223 | 1,196 | 1,205 | -10 | -0.8% | 99,000 |
| 2010/12/22 | 1,210 | 1,232 | 1,208 | 1,215 | -4 | -0.3% | 151,900 |
| 2010/12/21 | 1,234 | 1,246 | 1,212 | 1,219 | -27 | -2.2% | 103,900 |
| 2010/12/20 | 1,256 | 1,268 | 1,229 | 1,246 | -14 | -1.1% | 110,500 |
| 2010/12/17 | 1,239 | 1,265 | 1,225 | 1,260 | +20 | +1.6% | 121,900 |
| 2010/12/16 | 1,260 | 1,285 | 1,238 | 1,240 | -50 | -3.9% | 185,200 |
| 2010/12/15 | 1,295 | 1,329 | 1,265 | 1,290 | +10 | +0.8% | 205,000 |
| 2010/12/14 | 1,269 | 1,289 | 1,261 | 1,280 | +24 | +1.9% | 109,500 |
| 2010/12/13 | 1,221 | 1,266 | 1,221 | 1,256 | +31 | +2.5% | 117,600 |
| 2010/12/10 | 1,224 | 1,230 | 1,213 | 1,225 | +10 | +0.8% | 64,500 |
| 2010/12/09 | 1,225 | 1,225 | 1,178 | 1,215 | ±0 | ±0% | 64,300 |
| 2010/12/08 | 1,198 | 1,223 | 1,194 | 1,215 | +21 | +1.8% | 94,400 |
| 2010/12/07 | 1,199 | 1,205 | 1,184 | 1,194 | +4 | +0.3% | 118,700 |
| 2010/12/06 | 1,150 | 1,192 | 1,145 | 1,190 | +41 | +3.6% | 185,700 |
| 2010/12/03 | 1,124 | 1,149 | 1,124 | 1,149 | +25 | +2.2% | 139,200 |
| 2010/12/02 | 1,113 | 1,130 | 1,112 | 1,124 | +12 | +1.1% | 103,900 |
| 2010/12/01 | 1,102 | 1,112 | 1,099 | 1,112 | +8 | +0.7% | 65,900 |
| 2010/11/30 | 1,095 | 1,107 | 1,095 | 1,104 | -3 | -0.3% | 66,000 |
| 2010/11/29 | 1,101 | 1,120 | 1,092 | 1,107 | +4 | +0.4% | 36,800 |
| 2010/11/26 | 1,105 | 1,135 | 1,090 | 1,103 | -1 | -0.1% | 70,600 |
| 2010/11/25 | 1,090 | 1,105 | 1,081 | 1,104 | +20 | +1.8% | 49,200 |
| 2010/11/24 | 1,060 | 1,098 | 1,060 | 1,084 | +14 | +1.3% | 64,700 |
| 2010/11/22 | 1,054 | 1,075 | 1,053 | 1,070 | +16 | +1.5% | 35,400 |
| 2010/11/19 | 1,068 | 1,069 | 1,051 | 1,054 | -12 | -1.1% | 45,400 |
| 2010/11/18 | 1,048 | 1,068 | 1,048 | 1,066 | +15 | +1.4% | 33,800 |
| 2010/11/17 | 1,052 | 1,058 | 1,048 | 1,051 | -11 | -1% | 26,700 |
| 2010/11/16 | 1,064 | 1,068 | 1,051 | 1,062 | -3 | -0.3% | 35,300 |
| 2010/11/15 | 1,068 | 1,070 | 1,059 | 1,065 | +7 | +0.7% | 36,300 |
| 2010/11/12 | 1,070 | 1,070 | 1,050 | 1,058 | -9 | -0.8% | 40,100 |
| 2010/11/11 | 1,054 | 1,072 | 1,054 | 1,067 | +9 | +0.9% | 42,800 |
| 2010/11/10 | 1,052 | 1,060 | 1,052 | 1,058 | -1 | -0.1% | 27,100 |
| 2010/11/09 | 1,065 | 1,065 | 1,050 | 1,059 | -5 | -0.5% | 33,700 |
| 2010/11/08 | 1,048 | 1,065 | 1,040 | 1,064 | +20 | +1.9% | 44,100 |
| 2010/11/05 | 1,051 | 1,077 | 1,044 | 1,044 | -1 | -0.1% | 96,400 |
| 2010/11/04 | 1,040 | 1,048 | 1,035 | 1,045 | +9 | +0.9% | 32,800 |
| 2010/11/02 | 1,023 | 1,036 | 1,023 | 1,036 | +7 | +0.7% | 18,200 |
| 2010/11/01 | 1,025 | 1,029 | 1,014 | 1,029 | ±0 | ±0% | 27,700 |
| 2010/10/29 | 1,023 | 1,029 | 1,021 | 1,029 | +3 | +0.3% | 12,900 |
| 2010/10/28 | 1,029 | 1,029 | 1,023 | 1,026 | +1 | +0.1% | 11,900 |
| 2010/10/27 | 1,023 | 1,032 | 1,020 | 1,025 | +2 | +0.2% | 22,200 |
| 2010/10/26 | 1,022 | 1,029 | 1,021 | 1,023 | -3 | -0.3% | 19,900 |
| 2010/10/25 | 1,023 | 1,027 | 1,022 | 1,026 | ±0 | ±0% | 9,100 |
| 2010/10/22 | 1,028 | 1,030 | 1,023 | 1,026 | -2 | -0.2% | 17,100 |
| 2010/10/21 | 1,020 | 1,032 | 1,018 | 1,028 | +2 | +0.2% | 19,200 |
| 2010/10/20 | 1,020 | 1,028 | 1,020 | 1,026 | -8 | -0.8% | 23,500 |
| 2010/10/19 | 1,028 | 1,035 | 1,020 | 1,034 | +6 | +0.6% | 20,400 |
3501～
3550
件表示中 / 5412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 | 182,500円 | +9.2% | +24.4% | 2.19% | 9.79倍 | 2.58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 |
| リョーサン菱 | 226,800円 | - | - | 6.17% | 11.36倍 | 0.70倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| 伊藤忠食 | 960,000円 | +4.1% | +21.5% | 1.46% | 14.85倍 | 1.07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 |
| オートバクス | 144,900円 | +4.5% | +54.5% | 4.14% | 14.77倍 | 0.89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 | 207,900円 | +36.5% | -43.0% | 4.81% | 6.22倍 | 1.04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
