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 |
|---|---|---|---|---|---|---|---|
| 2008/05/07 | 2,060 | 2,120 | 2,030 | 2,090 | +30 | +1.5% | 172,900 |
| 2008/05/02 | 2,020 | 2,060 | 1,960 | 2,060 | +60 | +3% | 165,300 |
| 2008/05/01 | 2,050 | 2,100 | 1,940 | 2,000 | +20 | +1% | 265,200 |
| 2008/04/30 | 1,850 | 1,980 | 1,840 | 1,980 | +110 | +5.9% | 214,200 |
| 2008/04/28 | 1,850 | 1,890 | 1,810 | 1,870 | +10 | +0.5% | 95,500 |
| 2008/04/25 | 1,820 | 1,900 | 1,780 | 1,860 | +130 | +7.5% | 242,000 |
| 2008/04/24 | 1,840 | 1,900 | 1,730 | 1,730 | -100 | -5.5% | 236,400 |
| 2008/04/23 | 1,800 | 1,850 | 1,780 | 1,830 | +50 | +2.8% | 217,900 |
| 2008/04/22 | 1,650 | 1,810 | 1,630 | 1,780 | +140 | +8.5% | 356,800 |
| 2008/04/21 | 1,580 | 1,650 | 1,570 | 1,640 | +90 | +5.8% | 392,100 |
| 2008/04/18 | 1,570 | 1,570 | 1,520 | 1,550 | -10 | -0.6% | 121,500 |
| 2008/04/17 | 1,550 | 1,580 | 1,520 | 1,560 | +40 | +2.6% | 215,300 |
| 2008/04/16 | 1,540 | 1,550 | 1,500 | 1,520 | -30 | -1.9% | 162,200 |
| 2008/04/15 | 1,470 | 1,560 | 1,460 | 1,550 | +100 | +6.9% | 328,400 |
| 2008/04/14 | 1,390 | 1,460 | 1,390 | 1,450 | +70 | +5.1% | 232,800 |
| 2008/04/11 | 1,400 | 1,410 | 1,360 | 1,380 | ±0 | ±0% | 131,300 |
| 2008/04/10 | 1,410 | 1,410 | 1,370 | 1,380 | -50 | -3.5% | 121,900 |
| 2008/04/09 | 1,460 | 1,500 | 1,430 | 1,430 | -20 | -1.4% | 177,900 |
| 2008/04/08 | 1,430 | 1,470 | 1,430 | 1,450 | ±0 | ±0% | 85,800 |
| 2008/04/07 | 1,430 | 1,470 | 1,430 | 1,450 | +30 | +2.1% | 92,600 |
| 2008/04/04 | 1,420 | 1,430 | 1,400 | 1,420 | ±0 | ±0% | 21,500 |
| 2008/04/03 | 1,420 | 1,430 | 1,400 | 1,420 | ±0 | ±0% | 40,900 |
| 2008/04/02 | 1,400 | 1,430 | 1,390 | 1,420 | +40 | +2.9% | 81,900 |
| 2008/04/01 | 1,370 | 1,380 | 1,360 | 1,380 | +10 | +0.7% | 46,300 |
| 2008/03/31 | 1,410 | 1,410 | 1,360 | 1,370 | -50 | -3.5% | 88,700 |
| 2008/03/28 | 1,440 | 1,440 | 1,410 | 1,420 | -10 | -0.7% | 45,600 |
| 2008/03/27 | 1,410 | 1,430 | 1,390 | 1,430 | +10 | +0.7% | 71,500 |
| 2008/03/26 | 1,390 | 1,430 | 1,370 | 1,420 | +20 | +1.4% | 86,300 |
| 2008/03/25 | 1,440 | 1,440 | 1,380 | 1,400 | -20 | -1.4% | 195,700 |
| 2008/03/24 | 1,460 | 1,460 | 1,420 | 1,420 | -40 | -2.7% | 85,900 |
| 2008/03/21 | 1,430 | 1,460 | 1,420 | 1,460 | +40 | +2.8% | 104,500 |
| 2008/03/19 | 1,430 | 1,450 | 1,410 | 1,420 | +40 | +2.9% | 153,700 |
| 2008/03/18 | 1,360 | 1,390 | 1,340 | 1,380 | +10 | +0.7% | 72,100 |
| 2008/03/17 | 1,380 | 1,380 | 1,340 | 1,370 | -10 | -0.7% | 63,300 |
| 2008/03/14 | 1,430 | 1,430 | 1,340 | 1,380 | -50 | -3.5% | 78,900 |
| 2008/03/13 | 1,440 | 1,470 | 1,400 | 1,430 | +10 | +0.7% | 112,700 |
| 2008/03/12 | 1,450 | 1,510 | 1,410 | 1,420 | -20 | -1.4% | 164,000 |
| 2008/03/11 | 1,400 | 1,450 | 1,350 | 1,440 | +190 | +15.2% | 327,600 |
| 2008/03/10 | 1,310 | 1,310 | 1,240 | 1,250 | -60 | -4.6% | 109,200 |
| 2008/03/07 | 1,280 | 1,330 | 1,240 | 1,310 | -10 | -0.8% | 88,800 |
| 2008/03/06 | 1,310 | 1,330 | 1,310 | 1,320 | +50 | +3.9% | 60,000 |
| 2008/03/05 | 1,370 | 1,380 | 1,270 | 1,270 | -100 | -7.3% | 136,700 |
| 2008/03/04 | 1,380 | 1,400 | 1,350 | 1,370 | +10 | +0.7% | 123,300 |
| 2008/03/03 | 1,350 | 1,420 | 1,350 | 1,360 | -50 | -3.5% | 105,000 |
| 2008/02/29 | 1,420 | 1,430 | 1,380 | 1,410 | -30 | -2.1% | 48,800 |
| 2008/02/28 | 1,380 | 1,440 | 1,370 | 1,440 | +50 | +3.6% | 86,000 |
| 2008/02/27 | 1,370 | 1,390 | 1,360 | 1,390 | +20 | +1.5% | 53,100 |
| 2008/02/26 | 1,410 | 1,420 | 1,360 | 1,370 | -30 | -2.1% | 84,800 |
| 2008/02/25 | 1,430 | 1,450 | 1,390 | 1,400 | -30 | -2.1% | 127,600 |
| 2008/02/22 | 1,430 | 1,450 | 1,420 | 1,430 | -30 | -2.1% | 101,100 |
4151～
4200
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
