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 |
|---|---|---|---|---|---|---|---|
| 2008/02/20 | 1,500 | 1,500 | 1,390 | 1,440 | -70 | -4.6% | 266,500 |
| 2008/02/19 | 1,510 | 1,540 | 1,480 | 1,510 | -10 | -0.7% | 132,300 |
| 2008/02/18 | 1,560 | 1,570 | 1,520 | 1,520 | -30 | -1.9% | 51,400 |
| 2008/02/15 | 1,580 | 1,580 | 1,470 | 1,550 | ±0 | ±0% | 189,700 |
| 2008/02/14 | 1,550 | 1,600 | 1,530 | 1,550 | ±0 | ±0% | 116,300 |
| 2008/02/13 | 1,610 | 1,630 | 1,520 | 1,550 | -60 | -3.7% | 136,200 |
| 2008/02/12 | 1,580 | 1,630 | 1,540 | 1,610 | +30 | +1.9% | 182,000 |
| 2008/02/08 | 1,530 | 1,650 | 1,520 | 1,580 | +70 | +4.6% | 442,000 |
| 2008/02/07 | 1,500 | 1,510 | 1,470 | 1,510 | -10 | -0.7% | 96,700 |
| 2008/02/06 | 1,450 | 1,520 | 1,370 | 1,520 | +30 | +2% | 408,800 |
| 2008/02/05 | 1,500 | 1,510 | 1,460 | 1,490 | -40 | -2.6% | 81,200 |
| 2008/02/04 | 1,470 | 1,530 | 1,470 | 1,530 | +80 | +5.5% | 162,800 |
| 2008/02/01 | 1,390 | 1,460 | 1,380 | 1,450 | +60 | +4.3% | 146,100 |
| 2008/01/31 | 1,350 | 1,390 | 1,330 | 1,390 | +20 | +1.5% | 75,500 |
| 2008/01/30 | 1,350 | 1,370 | 1,340 | 1,370 | +30 | +2.2% | 73,200 |
| 2008/01/29 | 1,310 | 1,360 | 1,310 | 1,340 | +40 | +3.1% | 91,400 |
| 2008/01/28 | 1,310 | 1,330 | 1,290 | 1,300 | -30 | -2.3% | 49,900 |
| 2008/01/25 | 1,290 | 1,340 | 1,270 | 1,330 | +40 | +3.1% | 114,300 |
| 2008/01/24 | 1,230 | 1,290 | 1,210 | 1,290 | +70 | +5.7% | 83,900 |
| 2008/01/23 | 1,220 | 1,240 | 1,170 | 1,220 | +30 | +2.5% | 79,600 |
| 2008/01/22 | 1,250 | 1,250 | 1,170 | 1,190 | -140 | -10.5% | 88,100 |
| 2008/01/21 | 1,300 | 1,330 | 1,280 | 1,330 | -20 | -1.5% | 52,900 |
| 2008/01/18 | 1,250 | 1,350 | 1,220 | 1,350 | +110 | +8.9% | 92,100 |
| 2008/01/17 | 1,220 | 1,250 | 1,200 | 1,240 | ±0 | ±0% | 103,900 |
| 2008/01/16 | 1,200 | 1,240 | 1,100 | 1,240 | -60 | -4.6% | 222,500 |
| 2008/01/15 | 1,340 | 1,340 | 1,230 | 1,300 | -40 | -3% | 85,300 |
| 2008/01/11 | 1,360 | 1,360 | 1,320 | 1,340 | -20 | -1.5% | 93,400 |
| 2008/01/10 | 1,370 | 1,390 | 1,350 | 1,360 | -10 | -0.7% | 39,400 |
| 2008/01/09 | 1,360 | 1,380 | 1,340 | 1,370 | ±0 | ±0% | 63,100 |
| 2008/01/08 | 1,380 | 1,400 | 1,360 | 1,370 | ±0 | ±0% | 32,000 |
| 2008/01/07 | 1,390 | 1,400 | 1,370 | 1,370 | -40 | -2.8% | 49,800 |
| 2008/01/04 | 1,410 | 1,420 | 1,390 | 1,410 | -30 | -2.1% | 39,700 |
| 2007/12/28 | 1,410 | 1,440 | 1,410 | 1,440 | ±0 | ±0% | 37,800 |
| 2007/12/27 | 1,420 | 1,440 | 1,410 | 1,440 | ±0 | ±0% | 42,300 |
| 2007/12/26 | 1,410 | 1,440 | 1,410 | 1,440 | +10 | +0.7% | 45,100 |
| 2007/12/25 | 1,420 | 1,430 | 1,390 | 1,430 | +20 | +1.4% | 102,700 |
| 2007/12/21 | 1,400 | 1,430 | 1,390 | 1,410 | ±0 | ±0% | 82,500 |
| 2007/12/20 | 1,450 | 1,460 | 1,400 | 1,410 | -50 | -3.4% | 93,800 |
| 2007/12/19 | 1,450 | 1,480 | 1,430 | 1,460 | +10 | +0.7% | 94,400 |
| 2007/12/18 | 1,450 | 1,480 | 1,450 | 1,450 | -40 | -2.7% | 55,100 |
| 2007/12/17 | 1,510 | 1,520 | 1,450 | 1,490 | -30 | -2% | 77,600 |
| 2007/12/14 | 1,560 | 1,580 | 1,500 | 1,520 | -10 | -0.7% | 114,500 |
| 2007/12/13 | 1,500 | 1,540 | 1,480 | 1,530 | +20 | +1.3% | 136,400 |
| 2007/12/12 | 1,460 | 1,520 | 1,430 | 1,510 | +30 | +2% | 144,200 |
| 2007/12/11 | 1,470 | 1,480 | 1,460 | 1,480 | ±0 | ±0% | 36,400 |
| 2007/12/10 | 1,480 | 1,490 | 1,460 | 1,480 | ±0 | ±0% | 35,900 |
| 2007/12/07 | 1,490 | 1,500 | 1,460 | 1,480 | -10 | -0.7% | 69,600 |
| 2007/12/06 | 1,530 | 1,530 | 1,470 | 1,490 | -30 | -2% | 66,200 |
| 2007/12/05 | 1,510 | 1,530 | 1,500 | 1,520 | -10 | -0.7% | 33,900 |
| 2007/12/04 | 1,470 | 1,540 | 1,470 | 1,530 | +60 | +4.1% | 99,800 |
4201～
4250
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 | 182,200円 | +9.2% | +24.4% | 2.20% | 9.77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 | 186,700円 | +7.6% | +5.6% | 2.97% | 8.48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 | 227,200円 | - | - | 6.16% | 11.38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 | 145,200円 | +4.5% | +54.5% | 4.13% | 14.80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 | 209,300円 | +36.5% | -43.0% | 4.78% | 6.26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
