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 |
|---|---|---|---|---|---|---|---|
| 2006/07/03 | 3,570 | 3,590 | 3,510 | 3,570 | +20 | +0.6% | 33,500 |
| 2006/06/30 | 3,590 | 3,600 | 3,500 | 3,550 | +10 | +0.3% | 48,800 |
| 2006/06/29 | 3,450 | 3,560 | 3,430 | 3,540 | +70 | +2% | 49,800 |
| 2006/06/28 | 3,440 | 3,470 | 3,370 | 3,470 | +20 | +0.6% | 16,600 |
| 2006/06/27 | 3,480 | 3,500 | 3,400 | 3,450 | -30 | -0.9% | 38,000 |
| 2006/06/26 | 3,480 | 3,500 | 3,460 | 3,480 | -20 | -0.6% | 27,100 |
| 2006/06/23 | 3,480 | 3,520 | 3,450 | 3,500 | +10 | +0.3% | 34,900 |
| 2006/06/22 | 3,510 | 3,540 | 3,450 | 3,490 | +20 | +0.6% | 37,900 |
| 2006/06/21 | 3,500 | 3,530 | 3,430 | 3,470 | -40 | -1.1% | 35,500 |
| 2006/06/20 | 3,600 | 3,650 | 3,500 | 3,510 | -140 | -3.8% | 39,600 |
| 2006/06/19 | 3,720 | 3,770 | 3,610 | 3,650 | -120 | -3.2% | 30,900 |
| 2006/06/16 | 3,680 | 3,800 | 3,640 | 3,770 | +190 | +5.3% | 88,000 |
| 2006/06/15 | 3,570 | 3,580 | 3,510 | 3,580 | +110 | +3.2% | 56,800 |
| 2006/06/14 | 3,400 | 3,530 | 3,380 | 3,470 | -30 | -0.9% | 40,800 |
| 2006/06/13 | 3,490 | 3,560 | 3,450 | 3,500 | -60 | -1.7% | 36,400 |
| 2006/06/12 | 3,400 | 3,560 | 3,370 | 3,560 | +150 | +4.4% | 54,700 |
| 2006/06/09 | 3,370 | 3,480 | 3,360 | 3,410 | +50 | +1.5% | 43,100 |
| 2006/06/08 | 3,390 | 3,470 | 3,300 | 3,360 | -120 | -3.4% | 68,900 |
| 2006/06/07 | 3,430 | 3,510 | 3,410 | 3,480 | +20 | +0.6% | 40,000 |
| 2006/06/06 | 3,400 | 3,500 | 3,360 | 3,460 | +20 | +0.6% | 37,700 |
| 2006/06/05 | 3,250 | 3,450 | 3,250 | 3,440 | +140 | +4.2% | 40,900 |
| 2006/06/02 | 3,260 | 3,350 | 3,000 | 3,300 | +40 | +1.2% | 105,900 |
| 2006/06/01 | 3,450 | 3,480 | 3,210 | 3,260 | -110 | -3.3% | 89,800 |
| 2006/05/31 | 3,590 | 3,600 | 3,330 | 3,370 | -320 | -8.7% | 168,200 |
| 2006/05/30 | 3,730 | 3,800 | 3,680 | 3,690 | -40 | -1.1% | 52,300 |
| 2006/05/29 | 3,880 | 3,880 | 3,700 | 3,730 | -140 | -3.6% | 42,400 |
| 2006/05/26 | 3,910 | 3,930 | 3,850 | 3,870 | -40 | -1% | 24,800 |
| 2006/05/25 | 3,920 | 3,920 | 3,860 | 3,910 | ±0 | ±0% | 19,600 |
| 2006/05/24 | 3,840 | 3,930 | 3,820 | 3,910 | +90 | +2.4% | 46,400 |
| 2006/05/23 | 3,900 | 3,930 | 3,810 | 3,820 | -130 | -3.3% | 62,900 |
| 2006/05/22 | 3,990 | 4,020 | 3,920 | 3,950 | +100 | +2.6% | 128,100 |
| 2006/05/19 | 3,740 | 3,860 | 3,730 | 3,850 | +120 | +3.2% | 53,000 |
| 2006/05/18 | 3,640 | 3,740 | 3,640 | 3,730 | -80 | -2.1% | 30,200 |
| 2006/05/17 | 3,810 | 3,830 | 3,700 | 3,810 | -40 | -1% | 45,400 |
| 2006/05/16 | 4,000 | 4,050 | 3,780 | 3,850 | -50 | -1.3% | 127,600 |
| 2006/05/15 | 3,960 | 3,960 | 3,850 | 3,900 | -40 | -1% | 18,800 |
| 2006/05/12 | 3,810 | 3,950 | 3,720 | 3,940 | +80 | +2.1% | 49,700 |
| 2006/05/11 | 3,990 | 3,990 | 3,860 | 3,860 | -110 | -2.8% | 24,800 |
| 2006/05/10 | 4,030 | 4,080 | 3,950 | 3,970 | -100 | -2.5% | 27,800 |
| 2006/05/09 | 4,010 | 4,080 | 3,970 | 4,070 | +40 | +1% | 74,500 |
| 2006/05/08 | 3,890 | 4,040 | 3,860 | 4,030 | +230 | +6.1% | 96,600 |
| 2006/05/02 | 3,780 | 3,810 | 3,750 | 3,800 | ±0 | ±0% | 45,000 |
| 2006/05/01 | 3,820 | 3,840 | 3,760 | 3,800 | -20 | -0.5% | 45,300 |
| 2006/04/28 | 3,790 | 3,820 | 3,760 | 3,820 | +30 | +0.8% | 17,000 |
| 2006/04/27 | 3,790 | 3,860 | 3,770 | 3,790 | -20 | -0.5% | 31,900 |
| 2006/04/26 | 3,850 | 3,920 | 3,790 | 3,810 | -20 | -0.5% | 57,900 |
| 2006/04/25 | 3,630 | 3,830 | 3,630 | 3,830 | +210 | +5.8% | 74,800 |
| 2006/04/24 | 3,750 | 3,750 | 3,600 | 3,620 | -140 | -3.7% | 86,700 |
| 2006/04/21 | 3,920 | 3,990 | 3,650 | 3,760 | -260 | -6.5% | 153,100 |
| 2006/04/20 | 4,150 | 4,190 | 4,000 | 4,020 | -180 | -4.3% | 61,000 |
4601～
4650
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 | 227,700円 | - | - | 6.15% | 11.40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 | 380,500円 | +1.0% | +1.3% | 0.79% | 44.30倍 | 2.19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 | 211,500円 | +36.5% | -43.0% | 4.73% | 6.33倍 | 1.06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 | 145,000円 | +4.5% | +54.5% | 4.14% | 14.78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
