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 |
|---|---|---|---|---|---|---|---|
| 2007/11/08 | 1,430 | 1,480 | 1,410 | 1,470 | +20 | +1.4% | 106,400 |
| 2007/11/07 | 1,630 | 1,640 | 1,430 | 1,450 | -210 | -12.7% | 374,100 |
| 2007/11/06 | 1,680 | 1,680 | 1,620 | 1,660 | -50 | -2.9% | 110,300 |
| 2007/11/05 | 1,740 | 1,740 | 1,640 | 1,710 | -20 | -1.2% | 67,300 |
| 2007/11/02 | 1,680 | 1,750 | 1,670 | 1,730 | ±0 | ±0% | 51,000 |
| 2007/11/01 | 1,760 | 1,780 | 1,700 | 1,730 | -30 | -1.7% | 79,800 |
| 2007/10/31 | 1,790 | 1,790 | 1,740 | 1,760 | -10 | -0.6% | 79,900 |
| 2007/10/30 | 1,710 | 1,770 | 1,700 | 1,770 | +70 | +4.1% | 139,100 |
| 2007/10/29 | 1,690 | 1,710 | 1,680 | 1,700 | +40 | +2.4% | 66,200 |
| 2007/10/26 | 1,660 | 1,670 | 1,630 | 1,660 | ±0 | ±0% | 29,300 |
| 2007/10/25 | 1,650 | 1,670 | 1,640 | 1,660 | ±0 | ±0% | 36,600 |
| 2007/10/24 | 1,650 | 1,680 | 1,640 | 1,660 | +30 | +1.8% | 37,700 |
| 2007/10/23 | 1,670 | 1,680 | 1,620 | 1,630 | -10 | -0.6% | 56,500 |
| 2007/10/22 | 1,610 | 1,650 | 1,600 | 1,640 | -50 | -3% | 58,500 |
| 2007/10/19 | 1,680 | 1,700 | 1,660 | 1,690 | -10 | -0.6% | 31,600 |
| 2007/10/18 | 1,650 | 1,700 | 1,630 | 1,700 | +50 | +3% | 57,600 |
| 2007/10/17 | 1,640 | 1,700 | 1,580 | 1,650 | -20 | -1.2% | 91,800 |
| 2007/10/16 | 1,700 | 1,700 | 1,630 | 1,670 | -40 | -2.3% | 75,100 |
| 2007/10/15 | 1,720 | 1,740 | 1,650 | 1,710 | +80 | +4.9% | 128,600 |
| 2007/10/12 | 1,580 | 1,650 | 1,580 | 1,630 | +50 | +3.2% | 184,800 |
| 2007/10/11 | 1,570 | 1,590 | 1,560 | 1,580 | ±0 | ±0% | 57,300 |
| 2007/10/10 | 1,580 | 1,610 | 1,550 | 1,580 | +10 | +0.6% | 95,500 |
| 2007/10/09 | 1,550 | 1,590 | 1,550 | 1,570 | +40 | +2.6% | 167,900 |
| 2007/10/05 | 1,570 | 1,570 | 1,520 | 1,530 | -40 | -2.5% | 92,700 |
| 2007/10/04 | 1,530 | 1,580 | 1,520 | 1,570 | +40 | +2.6% | 211,800 |
| 2007/10/03 | 1,500 | 1,530 | 1,490 | 1,530 | +20 | +1.3% | 109,300 |
| 2007/10/02 | 1,560 | 1,560 | 1,490 | 1,510 | -30 | -1.9% | 100,300 |
| 2007/10/01 | 1,540 | 1,550 | 1,520 | 1,540 | -20 | -1.3% | 45,300 |
| 2007/09/28 | 1,560 | 1,570 | 1,500 | 1,560 | ±0 | ±0% | 105,300 |
| 2007/09/27 | 1,490 | 1,570 | 1,470 | 1,560 | +80 | +5.4% | 221,600 |
| 2007/09/26 | 1,450 | 1,480 | 1,440 | 1,480 | +30 | +2.1% | 115,200 |
| 2007/09/25 | 1,460 | 1,460 | 1,400 | 1,450 | -30 | -2% | 79,000 |
| 2007/09/21 | 1,470 | 1,480 | 1,460 | 1,480 | ±0 | ±0% | 57,500 |
| 2007/09/20 | 1,470 | 1,500 | 1,470 | 1,480 | +10 | +0.7% | 52,900 |
| 2007/09/19 | 1,490 | 1,490 | 1,470 | 1,470 | ±0 | ±0% | 75,300 |
| 2007/09/18 | 1,500 | 1,500 | 1,460 | 1,470 | -40 | -2.6% | 42,900 |
| 2007/09/14 | 1,480 | 1,520 | 1,470 | 1,510 | +40 | +2.7% | 106,000 |
| 2007/09/13 | 1,470 | 1,490 | 1,450 | 1,470 | +10 | +0.7% | 31,800 |
| 2007/09/12 | 1,500 | 1,500 | 1,460 | 1,460 | -20 | -1.4% | 30,000 |
| 2007/09/11 | 1,470 | 1,510 | 1,470 | 1,480 | ±0 | ±0% | 43,900 |
| 2007/09/10 | 1,490 | 1,510 | 1,440 | 1,480 | -50 | -3.3% | 84,200 |
| 2007/09/07 | 1,560 | 1,560 | 1,510 | 1,530 | -20 | -1.3% | 102,000 |
| 2007/09/06 | 1,550 | 1,590 | 1,550 | 1,550 | -30 | -1.9% | 104,800 |
| 2007/09/05 | 1,570 | 1,620 | 1,560 | 1,580 | +20 | +1.3% | 118,800 |
| 2007/09/04 | 1,580 | 1,590 | 1,540 | 1,560 | -10 | -0.6% | 54,400 |
| 2007/09/03 | 1,590 | 1,590 | 1,550 | 1,570 | -10 | -0.6% | 75,700 |
| 2007/08/31 | 1,540 | 1,620 | 1,520 | 1,580 | +50 | +3.3% | 146,400 |
| 2007/08/30 | 1,600 | 1,610 | 1,520 | 1,530 | -50 | -3.2% | 169,600 |
| 2007/08/29 | 1,530 | 1,590 | 1,530 | 1,580 | -10 | -0.6% | 124,400 |
| 2007/08/28 | 1,600 | 1,680 | 1,560 | 1,590 | +110 | +7.4% | 444,900 |
4351～
4400
件表示中 / 5495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 | 212,000円 | +6.7% | -2.2% | 2.36% | 11.78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 |
| あいＨＤ | 259,400円 | +36.0% | +26.6% | 4.24% | 13.42倍 | 1.26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 |
| コメダ | 311,000円 | +16.6% | +15.8% | 1.93% | 20.91倍 | 3.10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 |
| 三愛オブリ | 207,800円 | +0.9% | +8.9% | 4.81% | 14.23倍 | 1.14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 |
| 伊藤忠食 | 1,062,000円 | +3.0% | +1.0% | 1.51% | 16.23倍 | 1.17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
