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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 1,240 | 1,259 | 1,240 | 1,255 | +7 | +0.6% | 40,600 |
| 2009/10/08 | 1,265 | 1,272 | 1,239 | 1,248 | -49 | -3.8% | 105,400 |
| 2009/10/07 | 1,250 | 1,307 | 1,250 | 1,297 | +37 | +2.9% | 56,900 |
| 2009/10/06 | 1,263 | 1,274 | 1,259 | 1,260 | ±0 | ±0% | 34,600 |
| 2009/10/05 | 1,285 | 1,300 | 1,258 | 1,260 | -44 | -3.4% | 39,400 |
| 2009/10/02 | 1,300 | 1,307 | 1,291 | 1,304 | -12 | -0.9% | 40,900 |
| 2009/10/01 | 1,339 | 1,348 | 1,315 | 1,316 | -32 | -2.4% | 37,400 |
| 2009/09/30 | 1,326 | 1,375 | 1,326 | 1,348 | +23 | +1.7% | 42,000 |
| 2009/09/29 | 1,337 | 1,346 | 1,325 | 1,325 | -22 | -1.6% | 63,100 |
| 2009/09/28 | 1,352 | 1,356 | 1,335 | 1,347 | -9 | -0.7% | 28,900 |
| 2009/09/25 | 1,343 | 1,365 | 1,340 | 1,356 | -7 | -0.5% | 23,800 |
| 2009/09/24 | 1,350 | 1,367 | 1,339 | 1,363 | +45 | +3.4% | 119,000 |
| 2009/09/18 | 1,300 | 1,334 | 1,300 | 1,318 | -22 | -1.6% | 46,900 |
| 2009/09/17 | 1,337 | 1,343 | 1,331 | 1,340 | +3 | +0.2% | 19,500 |
| 2009/09/16 | 1,367 | 1,368 | 1,337 | 1,337 | -27 | -2% | 66,400 |
| 2009/09/15 | 1,373 | 1,383 | 1,358 | 1,364 | +6 | +0.4% | 30,900 |
| 2009/09/14 | 1,359 | 1,359 | 1,345 | 1,358 | ±0 | ±0% | 47,800 |
| 2009/09/11 | 1,375 | 1,388 | 1,357 | 1,358 | -31 | -2.2% | 57,100 |
| 2009/09/10 | 1,358 | 1,400 | 1,358 | 1,389 | +23 | +1.7% | 48,800 |
| 2009/09/09 | 1,355 | 1,368 | 1,353 | 1,366 | +11 | +0.8% | 39,600 |
| 2009/09/08 | 1,368 | 1,380 | 1,350 | 1,355 | -28 | -2% | 41,100 |
| 2009/09/07 | 1,387 | 1,390 | 1,350 | 1,383 | +5 | +0.4% | 21,600 |
| 2009/09/04 | 1,390 | 1,393 | 1,377 | 1,378 | -12 | -0.9% | 61,800 |
| 2009/09/03 | 1,395 | 1,395 | 1,381 | 1,390 | +2 | +0.1% | 34,100 |
| 2009/09/02 | 1,397 | 1,397 | 1,361 | 1,388 | -2 | -0.1% | 64,400 |
| 2009/09/01 | 1,399 | 1,399 | 1,377 | 1,390 | -3 | -0.2% | 30,100 |
| 2009/08/31 | 1,380 | 1,399 | 1,370 | 1,393 | +30 | +2.2% | 52,900 |
| 2009/08/28 | 1,352 | 1,370 | 1,351 | 1,363 | +1 | +0.1% | 40,100 |
| 2009/08/27 | 1,379 | 1,379 | 1,355 | 1,362 | -10 | -0.7% | 30,800 |
| 2009/08/26 | 1,378 | 1,392 | 1,369 | 1,372 | -19 | -1.4% | 70,200 |
| 2009/08/25 | 1,386 | 1,398 | 1,385 | 1,391 | +5 | +0.4% | 39,000 |
| 2009/08/24 | 1,404 | 1,404 | 1,383 | 1,386 | -21 | -1.5% | 87,500 |
| 2009/08/21 | 1,403 | 1,408 | 1,375 | 1,407 | -3 | -0.2% | 49,600 |
| 2009/08/20 | 1,400 | 1,410 | 1,390 | 1,410 | +14 | +1% | 52,200 |
| 2009/08/19 | 1,413 | 1,430 | 1,392 | 1,396 | -14 | -1% | 69,500 |
| 2009/08/18 | 1,390 | 1,415 | 1,390 | 1,410 | -10 | -0.7% | 79,300 |
| 2009/08/17 | 1,415 | 1,439 | 1,411 | 1,420 | +13 | +0.9% | 183,700 |
| 2009/08/14 | 1,390 | 1,412 | 1,373 | 1,407 | +34 | +2.5% | 185,800 |
| 2009/08/13 | 1,350 | 1,375 | 1,342 | 1,373 | +43 | +3.2% | 93,100 |
| 2009/08/12 | 1,344 | 1,346 | 1,327 | 1,330 | -19 | -1.4% | 82,200 |
| 2009/08/11 | 1,330 | 1,360 | 1,321 | 1,349 | +11 | +0.8% | 107,600 |
| 2009/08/10 | 1,358 | 1,365 | 1,335 | 1,338 | +20 | +1.5% | 124,300 |
| 2009/08/07 | 1,333 | 1,334 | 1,310 | 1,318 | -34 | -2.5% | 136,600 |
| 2009/08/06 | 1,385 | 1,386 | 1,333 | 1,352 | -34 | -2.5% | 184,700 |
| 2009/08/05 | 1,420 | 1,435 | 1,360 | 1,386 | +31 | +2.3% | 383,900 |
| 2009/08/04 | 1,370 | 1,375 | 1,300 | 1,355 | -11 | -0.8% | 108,200 |
| 2009/08/03 | 1,323 | 1,386 | 1,315 | 1,366 | +83 | +6.5% | 221,700 |
| 2009/07/31 | 1,265 | 1,296 | 1,246 | 1,283 | +38 | +3.1% | 93,600 |
| 2009/07/30 | 1,250 | 1,253 | 1,227 | 1,245 | -5 | -0.4% | 41,400 |
| 2009/07/29 | 1,253 | 1,262 | 1,240 | 1,250 | ±0 | ±0% | 51,600 |
3701～
3750
件表示中 / 5313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 | 218,400円 | +9.2% | +24.4% | 1.83% | 11.71倍 | 3.08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 |
| 加藤産業 | 447,500円 | +3.3% | -2.1% | 3.13% | 11.78倍 | 0.90倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外進出希求 |
| Ｔナカヤマ | 220,500円 | +8.2% | +3.7% | 2.27% | 9.67倍 | 0.88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 |
| 三愛オブリ | 197,600円 | -1.5% | -26.7% | 5.06% | 12.96倍 | 1.07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 |
| コメダ | 285,500円 | +5.2% | +6.9% | 1.89% | 20.52倍 | 2.96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 |
市場注目の銘柄
チャート関連のコラム
