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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 4,340 | 4,340 | 4,250 | 4,290 | +40 | +0.9% | 131,600 |
| 2005/06/30 | 4,310 | 4,310 | 4,230 | 4,250 | -80 | -1.8% | 73,500 |
| 2005/06/29 | 4,330 | 4,380 | 4,200 | 4,330 | +90 | +2.1% | 226,900 |
| 2005/06/28 | 4,150 | 4,260 | 4,090 | 4,240 | +100 | +2.4% | 90,100 |
| 2005/06/27 | 4,170 | 4,200 | 4,050 | 4,140 | -70 | -1.7% | 86,000 |
| 2005/06/24 | 4,150 | 4,240 | 4,120 | 4,210 | -20 | -0.5% | 87,600 |
| 2005/06/23 | 4,260 | 4,380 | 4,190 | 4,230 | -30 | -0.7% | 170,100 |
| 2005/06/22 | 4,270 | 4,280 | 4,230 | 4,260 | +20 | +0.5% | 93,800 |
| 2005/06/21 | 4,270 | 4,340 | 4,200 | 4,240 | -60 | -1.4% | 256,500 |
| 2005/06/20 | 3,950 | 4,380 | 3,950 | 4,300 | +400 | +10.3% | 607,400 |
| 2005/06/17 | 3,910 | 3,920 | 3,870 | 3,900 | ±0 | ±0% | 46,300 |
| 2005/06/16 | 3,930 | 3,930 | 3,860 | 3,900 | +70 | +1.8% | 58,000 |
| 2005/06/15 | 3,880 | 3,930 | 3,800 | 3,830 | -30 | -0.8% | 78,000 |
| 2005/06/14 | 3,900 | 3,930 | 3,850 | 3,860 | -20 | -0.5% | 43,400 |
| 2005/06/13 | 3,830 | 3,890 | 3,810 | 3,880 | +100 | +2.6% | 50,700 |
| 2005/06/10 | 3,800 | 3,870 | 3,770 | 3,780 | +10 | +0.3% | 111,900 |
| 2005/06/09 | 3,890 | 3,930 | 3,730 | 3,770 | -110 | -2.8% | 129,900 |
| 2005/06/08 | 4,020 | 4,030 | 3,870 | 3,880 | -140 | -3.5% | 142,900 |
| 2005/06/07 | 3,990 | 4,090 | 3,950 | 4,020 | +50 | +1.3% | 194,700 |
| 2005/06/06 | 3,850 | 4,020 | 3,840 | 3,970 | +120 | +3.1% | 208,400 |
| 2005/06/03 | 3,830 | 3,870 | 3,790 | 3,850 | +30 | +0.8% | 119,900 |
| 2005/06/02 | 3,830 | 3,830 | 3,750 | 3,820 | +40 | +1.1% | 108,400 |
| 2005/06/01 | 3,880 | 3,970 | 3,750 | 3,780 | -80 | -2.1% | 257,600 |
| 2005/05/31 | 3,850 | 3,910 | 3,800 | 3,860 | +30 | +0.8% | 114,600 |
| 2005/05/30 | 3,910 | 3,940 | 3,740 | 3,830 | +70 | +1.9% | 153,000 |
| 2005/05/27 | 3,690 | 3,860 | 3,670 | 3,760 | +120 | +3.3% | 204,200 |
| 2005/05/26 | 3,710 | 3,730 | 3,640 | 3,640 | -170 | -4.5% | 131,600 |
| 2005/05/25 | 3,900 | 3,910 | 3,770 | 3,810 | -140 | -3.5% | 109,200 |
| 2005/05/24 | 4,080 | 4,080 | 3,930 | 3,950 | -150 | -3.7% | 132,200 |
| 2005/05/23 | 4,200 | 4,200 | 4,000 | 4,100 | -180 | -4.2% | 153,700 |
| 2005/05/20 | 4,350 | 4,350 | 4,250 | 4,280 | -30 | -0.7% | 19,900 |
| 2005/05/19 | 4,420 | 4,420 | 4,260 | 4,310 | +40 | +0.9% | 87,200 |
| 2005/05/18 | 4,190 | 4,270 | 4,170 | 4,270 | +60 | +1.4% | 87,800 |
| 2005/05/17 | 4,500 | 4,510 | 3,960 | 4,210 | -220 | -5% | 216,800 |
| 2005/05/16 | 4,600 | 4,640 | 4,400 | 4,430 | -340 | -7.1% | 112,800 |
| 2005/05/13 | 4,750 | 4,790 | 4,600 | 4,770 | +30 | +0.6% | 45,700 |
| 2005/05/12 | 4,720 | 4,860 | 4,720 | 4,740 | +40 | +0.9% | 58,200 |
| 2005/05/11 | 4,790 | 4,790 | 4,700 | 4,700 | -120 | -2.5% | 28,900 |
| 2005/05/10 | 4,900 | 4,900 | 4,800 | 4,820 | -50 | -1% | 32,900 |
| 2005/05/09 | 4,940 | 4,950 | 4,800 | 4,870 | +20 | +0.4% | 102,700 |
| 2005/05/06 | 4,880 | 4,890 | 4,810 | 4,850 | -30 | -0.6% | 74,800 |
| 2005/05/02 | 4,790 | 4,920 | 4,720 | 4,880 | +220 | +4.7% | 97,600 |
| 2005/04/28 | 4,720 | 4,750 | 4,660 | 4,660 | -60 | -1.3% | 63,000 |
| 2005/04/27 | 4,600 | 4,730 | 4,570 | 4,720 | +160 | +3.5% | 90,400 |
| 2005/04/26 | 4,540 | 4,630 | 4,540 | 4,560 | +30 | +0.7% | 60,200 |
| 2005/04/25 | 4,580 | 4,590 | 4,520 | 4,530 | -80 | -1.7% | 47,800 |
| 2005/04/22 | 4,720 | 4,740 | 4,590 | 4,610 | -10 | -0.2% | 65,200 |
| 2005/04/21 | 4,600 | 4,650 | 4,560 | 4,620 | -180 | -3.8% | 83,100 |
| 2005/04/20 | 4,690 | 4,830 | 4,680 | 4,800 | +190 | +4.1% | 112,900 |
| 2005/04/19 | 4,500 | 4,670 | 4,460 | 4,610 | +130 | +2.9% | 94,500 |
4751～
4800
件表示中 / 5313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 | 218,300円 | +9.2% | +24.4% | 1.83% | 11.70倍 | 3.08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 |
| 加藤産業 | 439,500円 | +3.3% | -2.1% | 3.19% | 11.57倍 | 0.88倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外進出希求 |
| Ｔナカヤマ | 221,000円 | +8.2% | +3.7% | 2.26% | 9.69倍 | 0.88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 |
| 三愛オブリ | 200,300円 | -1.5% | -26.7% | 4.99% | 13.14倍 | 1.08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 |
| コメダ | 284,000円 | +5.2% | +6.9% | 1.90% | 20.41倍 | 2.94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 |
市場注目の銘柄
チャート関連のコラム
