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 |
|---|---|---|---|---|---|---|---|
| 2006/11/27 | 2,200 | 2,260 | 2,170 | 2,180 | -50 | -2.2% | 189,200 |
| 2006/11/24 | 2,230 | 2,270 | 2,110 | 2,230 | -20 | -0.9% | 352,900 |
| 2006/11/22 | 2,110 | 2,280 | 2,060 | 2,250 | +160 | +7.7% | 485,000 |
| 2006/11/21 | 2,090 | 2,150 | 2,010 | 2,090 | +110 | +5.6% | 733,500 |
| 2006/11/20 | 2,110 | 2,130 | 1,930 | 1,980 | -180 | -8.3% | 848,100 |
| 2006/11/17 | 2,420 | 2,440 | 2,160 | 2,160 | -280 | -11.5% | 429,600 |
| 2006/11/16 | 2,510 | 2,550 | 2,420 | 2,440 | -70 | -2.8% | 269,100 |
| 2006/11/15 | 2,480 | 2,570 | 2,430 | 2,510 | +60 | +2.4% | 375,500 |
| 2006/11/14 | 2,450 | 2,470 | 2,390 | 2,450 | -30 | -1.2% | 534,800 |
| 2006/11/13 | 2,560 | 2,590 | 2,390 | 2,480 | -70 | -2.7% | 294,200 |
| 2006/11/10 | 2,600 | 2,680 | 2,540 | 2,550 | -30 | -1.2% | 367,700 |
| 2006/11/09 | 2,690 | 2,690 | 2,530 | 2,580 | -150 | -5.5% | 426,000 |
| 2006/11/08 | 2,870 | 2,880 | 2,710 | 2,730 | -130 | -4.5% | 359,100 |
| 2006/11/07 | 2,950 | 2,970 | 2,860 | 2,860 | -30 | -1% | 168,800 |
| 2006/11/06 | 2,930 | 2,930 | 2,860 | 2,890 | -50 | -1.7% | 123,400 |
| 2006/11/02 | 2,990 | 3,000 | 2,930 | 2,940 | -40 | -1.3% | 103,700 |
| 2006/11/01 | 2,970 | 2,980 | 2,930 | 2,980 | +10 | +0.3% | 183,800 |
| 2006/10/31 | 3,050 | 3,060 | 2,920 | 2,970 | -30 | -1% | 240,700 |
| 2006/10/30 | 3,100 | 3,100 | 2,990 | 3,000 | -110 | -3.5% | 109,300 |
| 2006/10/27 | 3,050 | 3,130 | 3,040 | 3,110 | +70 | +2.3% | 86,300 |
| 2006/10/26 | 3,050 | 3,060 | 3,030 | 3,040 | -30 | -1% | 69,000 |
| 2006/10/25 | 3,100 | 3,110 | 3,020 | 3,070 | -20 | -0.6% | 118,200 |
| 2006/10/24 | 3,150 | 3,150 | 3,070 | 3,090 | -30 | -1% | 87,100 |
| 2006/10/23 | 3,060 | 3,130 | 3,040 | 3,120 | +50 | +1.6% | 180,400 |
| 2006/10/20 | 3,110 | 3,130 | 3,050 | 3,070 | -70 | -2.2% | 197,600 |
| 2006/10/19 | 3,200 | 3,230 | 3,130 | 3,140 | -70 | -2.2% | 177,500 |
| 2006/10/18 | 3,200 | 3,250 | 3,110 | 3,210 | -20 | -0.6% | 128,500 |
| 2006/10/17 | 3,250 | 3,270 | 3,200 | 3,230 | -30 | -0.9% | 41,200 |
| 2006/10/16 | 3,190 | 3,260 | 3,130 | 3,260 | +120 | +3.8% | 74,300 |
| 2006/10/13 | 3,190 | 3,220 | 3,100 | 3,140 | -30 | -0.9% | 108,100 |
| 2006/10/12 | 3,050 | 3,170 | 3,040 | 3,170 | +150 | +5% | 55,600 |
| 2006/10/11 | 3,050 | 3,110 | 2,960 | 3,020 | -30 | -1% | 126,600 |
| 2006/10/10 | 3,100 | 3,180 | 2,960 | 3,050 | -200 | -6.2% | 140,600 |
| 2006/10/06 | 3,330 | 3,330 | 3,230 | 3,250 | -130 | -3.8% | 36,800 |
| 2006/10/05 | 3,420 | 3,440 | 3,310 | 3,380 | -80 | -2.3% | 25,700 |
| 2006/10/04 | 3,470 | 3,500 | 3,420 | 3,460 | -50 | -1.4% | 20,400 |
| 2006/10/03 | 3,420 | 3,570 | 3,410 | 3,510 | +70 | +2% | 45,500 |
| 2006/10/02 | 3,450 | 3,490 | 3,410 | 3,440 | -50 | -1.4% | 13,000 |
| 2006/09/29 | 3,400 | 3,500 | 3,400 | 3,490 | +110 | +3.3% | 64,700 |
| 2006/09/28 | 3,360 | 3,400 | 3,320 | 3,380 | +30 | +0.9% | 30,300 |
| 2006/09/27 | 3,220 | 3,350 | 3,220 | 3,350 | +80 | +2.4% | 26,700 |
| 2006/09/26 | 3,350 | 3,350 | 3,270 | 3,270 | -50 | -1.5% | 21,600 |
| 2006/09/25 | 3,330 | 3,370 | 3,290 | 3,320 | -80 | -2.4% | 19,800 |
| 2006/09/22 | 3,370 | 3,420 | 3,320 | 3,400 | +80 | +2.4% | 43,100 |
| 2006/09/21 | 3,260 | 3,330 | 3,230 | 3,320 | +60 | +1.8% | 36,800 |
| 2006/09/20 | 3,290 | 3,350 | 3,250 | 3,260 | -30 | -0.9% | 36,300 |
| 2006/09/19 | 3,220 | 3,290 | 3,190 | 3,290 | +20 | +0.6% | 60,100 |
| 2006/09/15 | 3,210 | 3,300 | 3,180 | 3,270 | +60 | +1.9% | 56,000 |
| 2006/09/14 | 3,390 | 3,420 | 3,170 | 3,210 | -180 | -5.3% | 107,600 |
| 2006/09/13 | 3,490 | 3,520 | 3,390 | 3,390 | -120 | -3.4% | 55,300 |
4501～
4550
件表示中 / 5410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 | 183,000円 | +9.2% | +24.4% | 2.19% | 9.81倍 | 2.59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 | 226,400円 | - | - | 6.18% | 11.33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 |
| モスフード | 385,500円 | +1.0% | +1.3% | 0.78% | 44.88倍 | 2.22倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| 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 |
| オートバクス | 144,700円 | +4.5% | +54.5% | 4.15% | 14.75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 |
市場注目の銘柄
チャート関連のコラム
