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 |
|---|---|---|---|---|---|---|---|
| 2007/07/09 | 1,510 | 1,540 | 1,500 | 1,530 | +10 | +0.7% | 77,400 |
| 2007/07/06 | 1,530 | 1,540 | 1,510 | 1,520 | -10 | -0.7% | 48,800 |
| 2007/07/05 | 1,520 | 1,540 | 1,520 | 1,530 | ±0 | ±0% | 38,600 |
| 2007/07/04 | 1,540 | 1,540 | 1,520 | 1,530 | -10 | -0.6% | 37,200 |
| 2007/07/03 | 1,580 | 1,600 | 1,540 | 1,540 | -30 | -1.9% | 55,500 |
| 2007/07/02 | 1,540 | 1,580 | 1,530 | 1,570 | +40 | +2.6% | 97,200 |
| 2007/06/29 | 1,510 | 1,530 | 1,510 | 1,530 | ±0 | ±0% | 34,900 |
| 2007/06/28 | 1,530 | 1,550 | 1,510 | 1,530 | ±0 | ±0% | 45,200 |
| 2007/06/27 | 1,540 | 1,540 | 1,510 | 1,530 | -10 | -0.6% | 36,000 |
| 2007/06/26 | 1,540 | 1,550 | 1,520 | 1,540 | ±0 | ±0% | 30,300 |
| 2007/06/25 | 1,550 | 1,580 | 1,530 | 1,540 | ±0 | ±0% | 92,800 |
| 2007/06/22 | 1,530 | 1,550 | 1,520 | 1,540 | +10 | +0.7% | 48,100 |
| 2007/06/21 | 1,510 | 1,540 | 1,500 | 1,530 | ±0 | ±0% | 67,700 |
| 2007/06/20 | 1,520 | 1,550 | 1,510 | 1,530 | +10 | +0.7% | 66,000 |
| 2007/06/19 | 1,540 | 1,560 | 1,510 | 1,520 | -40 | -2.6% | 58,600 |
| 2007/06/18 | 1,610 | 1,610 | 1,550 | 1,560 | -40 | -2.5% | 120,600 |
| 2007/06/15 | 1,560 | 1,690 | 1,540 | 1,600 | +40 | +2.6% | 300,700 |
| 2007/06/14 | 1,470 | 1,600 | 1,440 | 1,560 | +100 | +6.8% | 295,900 |
| 2007/06/13 | 1,410 | 1,460 | 1,400 | 1,460 | +30 | +2.1% | 88,100 |
| 2007/06/12 | 1,450 | 1,450 | 1,410 | 1,430 | -10 | -0.7% | 68,000 |
| 2007/06/11 | 1,440 | 1,450 | 1,420 | 1,440 | +20 | +1.4% | 73,400 |
| 2007/06/08 | 1,420 | 1,450 | 1,420 | 1,420 | -20 | -1.4% | 89,800 |
| 2007/06/07 | 1,460 | 1,490 | 1,410 | 1,440 | -40 | -2.7% | 172,000 |
| 2007/06/06 | 1,460 | 1,510 | 1,450 | 1,480 | +10 | +0.7% | 102,700 |
| 2007/06/05 | 1,470 | 1,480 | 1,450 | 1,470 | -10 | -0.7% | 101,500 |
| 2007/06/04 | 1,500 | 1,500 | 1,460 | 1,480 | -20 | -1.3% | 144,500 |
| 2007/06/01 | 1,510 | 1,530 | 1,490 | 1,500 | ±0 | ±0% | 167,800 |
| 2007/05/31 | 1,550 | 1,560 | 1,490 | 1,500 | -30 | -2% | 258,000 |
| 2007/05/30 | 1,560 | 1,590 | 1,510 | 1,530 | -60 | -3.8% | 281,200 |
| 2007/05/29 | 1,520 | 1,610 | 1,500 | 1,590 | +110 | +7.4% | 400,500 |
| 2007/05/28 | 1,460 | 1,530 | 1,450 | 1,480 | +20 | +1.4% | 285,600 |
| 2007/05/25 | 1,440 | 1,480 | 1,420 | 1,460 | -30 | -2% | 252,000 |
| 2007/05/24 | 1,540 | 1,540 | 1,460 | 1,490 | -50 | -3.2% | 398,300 |
| 2007/05/23 | 1,430 | 1,570 | 1,380 | 1,540 | +120 | +8.5% | 326,500 |
| 2007/05/22 | 1,370 | 1,450 | 1,310 | 1,420 | +30 | +2.2% | 407,500 |
| 2007/05/21 | 1,450 | 1,460 | 1,370 | 1,390 | -80 | -5.4% | 226,100 |
| 2007/05/18 | 1,480 | 1,500 | 1,450 | 1,470 | ±0 | ±0% | 114,900 |
| 2007/05/17 | 1,540 | 1,550 | 1,450 | 1,470 | ±0 | ±0% | 292,400 |
| 2007/05/16 | 1,570 | 1,600 | 1,450 | 1,470 | -70 | -4.5% | 449,500 |
| 2007/05/15 | 1,540 | 1,540 | 1,540 | 1,540 | -300 | -16.3% | 26,600 |
| 2007/05/14 | 1,820 | 1,870 | 1,800 | 1,840 | -10 | -0.5% | 136,900 |
| 2007/05/11 | 1,820 | 1,860 | 1,810 | 1,850 | ±0 | ±0% | 97,300 |
| 2007/05/10 | 1,870 | 1,870 | 1,830 | 1,850 | -30 | -1.6% | 56,100 |
| 2007/05/09 | 1,870 | 1,880 | 1,810 | 1,880 | -10 | -0.5% | 88,800 |
| 2007/05/08 | 1,900 | 1,910 | 1,870 | 1,890 | -10 | -0.5% | 105,300 |
| 2007/05/07 | 1,840 | 1,920 | 1,820 | 1,900 | +90 | +5% | 257,100 |
| 2007/05/02 | 1,840 | 1,840 | 1,800 | 1,810 | -30 | -1.6% | 48,000 |
| 2007/05/01 | 1,780 | 1,840 | 1,750 | 1,840 | +70 | +4% | 114,700 |
| 2007/04/27 | 1,750 | 1,770 | 1,720 | 1,770 | +20 | +1.1% | 73,900 |
| 2007/04/26 | 1,650 | 1,760 | 1,630 | 1,750 | +110 | +6.7% | 133,600 |
4351～
4400
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
