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 |
|---|---|---|---|---|---|---|---|
| 2009/12/21 | 1,130 | 1,200 | 1,127 | 1,163 | +36 | +3.2% | 201,500 |
| 2009/12/18 | 1,090 | 1,133 | 1,085 | 1,127 | +37 | +3.4% | 103,100 |
| 2009/12/17 | 1,081 | 1,099 | 1,080 | 1,090 | +11 | +1% | 72,600 |
| 2009/12/16 | 1,080 | 1,088 | 1,076 | 1,079 | +3 | +0.3% | 75,200 |
| 2009/12/15 | 1,096 | 1,096 | 1,074 | 1,076 | -4 | -0.4% | 98,200 |
| 2009/12/14 | 1,097 | 1,104 | 1,073 | 1,080 | -15 | -1.4% | 60,100 |
| 2009/12/11 | 1,100 | 1,110 | 1,082 | 1,095 | -20 | -1.8% | 118,800 |
| 2009/12/10 | 1,088 | 1,117 | 1,078 | 1,115 | +28 | +2.6% | 97,300 |
| 2009/12/09 | 1,080 | 1,104 | 1,070 | 1,087 | -13 | -1.2% | 91,700 |
| 2009/12/08 | 1,085 | 1,115 | 1,085 | 1,100 | +25 | +2.3% | 177,500 |
| 2009/12/07 | 1,130 | 1,130 | 1,073 | 1,075 | -54 | -4.8% | 172,000 |
| 2009/12/04 | 1,135 | 1,144 | 1,126 | 1,129 | -21 | -1.8% | 64,300 |
| 2009/12/03 | 1,155 | 1,162 | 1,131 | 1,150 | -20 | -1.7% | 121,900 |
| 2009/12/02 | 1,201 | 1,202 | 1,150 | 1,170 | -29 | -2.4% | 55,600 |
| 2009/12/01 | 1,205 | 1,220 | 1,189 | 1,199 | -9 | -0.7% | 50,000 |
| 2009/11/30 | 1,180 | 1,219 | 1,166 | 1,208 | +63 | +5.5% | 56,400 |
| 2009/11/27 | 1,160 | 1,165 | 1,130 | 1,145 | -41 | -3.5% | 111,500 |
| 2009/11/26 | 1,210 | 1,210 | 1,185 | 1,186 | -19 | -1.6% | 60,200 |
| 2009/11/25 | 1,228 | 1,228 | 1,174 | 1,205 | -3 | -0.2% | 76,400 |
| 2009/11/24 | 1,288 | 1,299 | 1,200 | 1,208 | +60 | +5.2% | 220,700 |
| 2009/11/20 | 1,101 | 1,149 | 1,101 | 1,148 | +16 | +1.4% | 76,400 |
| 2009/11/19 | 1,130 | 1,143 | 1,090 | 1,132 | +14 | +1.3% | 101,500 |
| 2009/11/18 | 1,120 | 1,129 | 1,050 | 1,118 | -16 | -1.4% | 109,600 |
| 2009/11/17 | 1,129 | 1,136 | 1,100 | 1,134 | +15 | +1.3% | 58,900 |
| 2009/11/16 | 1,100 | 1,120 | 1,080 | 1,119 | +30 | +2.8% | 83,200 |
| 2009/11/13 | 1,105 | 1,107 | 1,060 | 1,089 | -11 | -1% | 112,500 |
| 2009/11/12 | 1,084 | 1,118 | 1,077 | 1,100 | +29 | +2.7% | 88,600 |
| 2009/11/11 | 1,050 | 1,100 | 1,040 | 1,071 | +32 | +3.1% | 60,000 |
| 2009/11/10 | 1,090 | 1,100 | 1,039 | 1,039 | -51 | -4.7% | 187,400 |
| 2009/11/09 | 1,120 | 1,123 | 1,078 | 1,090 | -42 | -3.7% | 158,300 |
| 2009/11/06 | 1,161 | 1,164 | 1,120 | 1,132 | -68 | -5.7% | 180,900 |
| 2009/11/05 | 1,180 | 1,207 | 1,177 | 1,200 | +30 | +2.6% | 57,200 |
| 2009/11/04 | 1,207 | 1,219 | 1,170 | 1,170 | -27 | -2.3% | 68,200 |
| 2009/11/02 | 1,190 | 1,208 | 1,180 | 1,197 | -23 | -1.9% | 50,200 |
| 2009/10/30 | 1,194 | 1,220 | 1,191 | 1,220 | +32 | +2.7% | 41,400 |
| 2009/10/29 | 1,156 | 1,190 | 1,155 | 1,188 | -1 | -0.1% | 35,000 |
| 2009/10/28 | 1,190 | 1,192 | 1,153 | 1,189 | -11 | -0.9% | 90,000 |
| 2009/10/27 | 1,215 | 1,218 | 1,190 | 1,200 | -22 | -1.8% | 68,000 |
| 2009/10/26 | 1,230 | 1,238 | 1,216 | 1,222 | -8 | -0.7% | 38,100 |
| 2009/10/23 | 1,230 | 1,240 | 1,219 | 1,230 | +1 | +0.1% | 34,300 |
| 2009/10/22 | 1,218 | 1,229 | 1,216 | 1,229 | +9 | +0.7% | 18,400 |
| 2009/10/21 | 1,230 | 1,230 | 1,218 | 1,220 | -10 | -0.8% | 41,600 |
| 2009/10/20 | 1,232 | 1,240 | 1,220 | 1,230 | -9 | -0.7% | 33,200 |
| 2009/10/19 | 1,221 | 1,240 | 1,215 | 1,239 | +16 | +1.3% | 34,500 |
| 2009/10/16 | 1,240 | 1,240 | 1,220 | 1,223 | -17 | -1.4% | 72,000 |
| 2009/10/15 | 1,249 | 1,249 | 1,233 | 1,240 | +10 | +0.8% | 47,000 |
| 2009/10/14 | 1,236 | 1,245 | 1,226 | 1,230 | -15 | -1.2% | 34,000 |
| 2009/10/13 | 1,227 | 1,247 | 1,226 | 1,245 | -10 | -0.8% | 85,600 |
| 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 |
3751～
3800
件表示中 / 5411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 | 2.57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 |
| Ｔナカヤマ | 187,000円 | +7.6% | +5.6% | 2.97% | 8.49倍 | 0.71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 |
| リョーサン菱 | 227,100円 | - | - | 6.16% | 11.37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 |
| オートバクス | 145,000円 | +4.5% | +54.5% | 4.14% | 14.78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 | 208,400円 | +36.5% | -43.0% | 4.80% | 6.23倍 | 1.05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
