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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,060 | 1,061 | 1,044 | 1,058 | ±0 | ±0% | 40,000 |
| 2010/08/03 | 1,044 | 1,059 | 1,044 | 1,058 | +17 | +1.6% | 25,300 |
| 2010/08/02 | 1,050 | 1,062 | 1,041 | 1,041 | -7 | -0.7% | 24,600 |
| 2010/07/30 | 1,060 | 1,060 | 1,045 | 1,048 | -8 | -0.8% | 12,600 |
| 2010/07/29 | 1,050 | 1,064 | 1,045 | 1,056 | -6 | -0.6% | 25,200 |
| 2010/07/28 | 1,040 | 1,065 | 1,037 | 1,062 | +17 | +1.6% | 56,000 |
| 2010/07/27 | 1,038 | 1,055 | 1,032 | 1,045 | +7 | +0.7% | 40,600 |
| 2010/07/26 | 1,031 | 1,044 | 1,031 | 1,038 | +18 | +1.8% | 46,600 |
| 2010/07/23 | 1,016 | 1,025 | 1,015 | 1,020 | +2 | +0.2% | 61,400 |
| 2010/07/22 | 1,030 | 1,039 | 1,018 | 1,018 | -12 | -1.2% | 40,400 |
| 2010/07/21 | 1,037 | 1,046 | 1,030 | 1,030 | -16 | -1.5% | 46,900 |
| 2010/07/20 | 1,053 | 1,062 | 1,040 | 1,046 | -18 | -1.7% | 41,700 |
| 2010/07/16 | 1,050 | 1,069 | 1,050 | 1,064 | -8 | -0.7% | 58,200 |
| 2010/07/15 | 1,098 | 1,098 | 1,072 | 1,072 | -23 | -2.1% | 27,600 |
| 2010/07/14 | 1,095 | 1,099 | 1,083 | 1,095 | +10 | +0.9% | 30,800 |
| 2010/07/13 | 1,098 | 1,100 | 1,078 | 1,085 | -13 | -1.2% | 32,000 |
| 2010/07/12 | 1,115 | 1,115 | 1,097 | 1,098 | -17 | -1.5% | 18,500 |
| 2010/07/09 | 1,105 | 1,120 | 1,093 | 1,115 | +16 | +1.5% | 55,900 |
| 2010/07/08 | 1,101 | 1,108 | 1,088 | 1,099 | +9 | +0.8% | 26,800 |
| 2010/07/07 | 1,107 | 1,112 | 1,090 | 1,090 | -10 | -0.9% | 17,900 |
| 2010/07/06 | 1,112 | 1,112 | 1,087 | 1,100 | -12 | -1.1% | 20,800 |
| 2010/07/05 | 1,077 | 1,112 | 1,077 | 1,112 | +35 | +3.2% | 31,000 |
| 2010/07/02 | 1,080 | 1,081 | 1,075 | 1,077 | +3 | +0.3% | 19,500 |
| 2010/07/01 | 1,092 | 1,092 | 1,070 | 1,074 | -11 | -1% | 30,900 |
| 2010/06/30 | 1,070 | 1,090 | 1,070 | 1,085 | -12 | -1.1% | 31,700 |
| 2010/06/29 | 1,092 | 1,114 | 1,092 | 1,097 | -18 | -1.6% | 13,300 |
| 2010/06/28 | 1,120 | 1,128 | 1,105 | 1,115 | -1 | -0.1% | 43,700 |
| 2010/06/25 | 1,103 | 1,122 | 1,100 | 1,116 | +8 | +0.7% | 32,000 |
| 2010/06/24 | 1,101 | 1,115 | 1,098 | 1,108 | -7 | -0.6% | 38,500 |
| 2010/06/23 | 1,120 | 1,122 | 1,100 | 1,115 | -5 | -0.4% | 24,400 |
| 2010/06/22 | 1,109 | 1,120 | 1,100 | 1,120 | +5 | +0.4% | 32,600 |
| 2010/06/21 | 1,109 | 1,120 | 1,107 | 1,115 | +17 | +1.5% | 32,900 |
| 2010/06/18 | 1,095 | 1,101 | 1,095 | 1,098 | +10 | +0.9% | 33,200 |
| 2010/06/17 | 1,092 | 1,092 | 1,078 | 1,088 | -1 | -0.1% | 10,100 |
| 2010/06/16 | 1,110 | 1,110 | 1,089 | 1,089 | -2 | -0.2% | 23,200 |
| 2010/06/15 | 1,109 | 1,109 | 1,089 | 1,091 | -4 | -0.4% | 9,600 |
| 2010/06/14 | 1,116 | 1,116 | 1,093 | 1,095 | -21 | -1.9% | 12,700 |
| 2010/06/11 | 1,095 | 1,119 | 1,082 | 1,116 | +17 | +1.5% | 35,600 |
| 2010/06/10 | 1,056 | 1,105 | 1,056 | 1,099 | +24 | +2.2% | 47,700 |
| 2010/06/09 | 1,050 | 1,075 | 1,045 | 1,075 | +22 | +2.1% | 24,000 |
| 2010/06/08 | 1,041 | 1,058 | 1,040 | 1,053 | +11 | +1.1% | 7,300 |
| 2010/06/07 | 1,046 | 1,049 | 1,040 | 1,042 | -33 | -3.1% | 16,100 |
| 2010/06/04 | 1,075 | 1,098 | 1,069 | 1,075 | -6 | -0.6% | 30,100 |
| 2010/06/03 | 1,072 | 1,081 | 1,067 | 1,081 | +11 | +1% | 17,100 |
| 2010/06/02 | 1,056 | 1,074 | 1,055 | 1,070 | ±0 | ±0% | 35,800 |
| 2010/06/01 | 1,074 | 1,082 | 1,064 | 1,070 | +9 | +0.8% | 25,300 |
| 2010/05/31 | 1,060 | 1,077 | 1,053 | 1,061 | -10 | -0.9% | 26,000 |
| 2010/05/28 | 1,045 | 1,071 | 1,045 | 1,071 | +36 | +3.5% | 42,100 |
| 2010/05/27 | 1,013 | 1,036 | 1,012 | 1,035 | +24 | +2.4% | 22,600 |
| 2010/05/26 | 1,030 | 1,040 | 1,011 | 1,011 | -19 | -1.8% | 69,900 |
3651～
3700
件表示中 / 5462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 | 200,300円 | +6.7% | -2.2% | 2.50% | 11.13倍 | 2.44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 |
| イエローハット | 150,600円 | +10.3% | +2.1% | 3.85% | 11.65倍 | 1.10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 |
| あいＨＤ | 235,200円 | +36.5% | -43.0% | 4.25% | 5.88倍 | 1.18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 |
| ハピネット | 538,000円 | +7.0% | +0.3% | 0.93% | 16.40倍 | 2.14倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 伊藤忠食 | 963,000円 | +3.0% | +1.0% | 1.66% | 14.72倍 | 1.06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
