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 |
---|---|---|---|---|---|---|---|
2017/10/31 | 1,100 | 1,105 | 1,098 | 1,103 | +3 | +0.3% | 110,800 |
2017/10/30 | 1,100 | 1,103 | 1,095 | 1,100 | -2 | -0.2% | 133,700 |
2017/10/27 | 1,104 | 1,109 | 1,098 | 1,102 | -2 | -0.2% | 215,400 |
2017/10/26 | 1,102 | 1,106 | 1,097 | 1,104 | +7 | +0.6% | 78,600 |
2017/10/25 | 1,108 | 1,108 | 1,095 | 1,097 | -9 | -0.8% | 169,800 |
2017/10/24 | 1,098 | 1,111 | 1,096 | 1,106 | +9 | +0.8% | 231,600 |
2017/10/23 | 1,106 | 1,108 | 1,095 | 1,097 | -6 | -0.5% | 219,300 |
2017/10/20 | 1,098 | 1,106 | 1,096 | 1,103 | +3 | +0.3% | 144,600 |
2017/10/19 | 1,105 | 1,105 | 1,095 | 1,100 | -3 | -0.3% | 118,400 |
2017/10/18 | 1,100 | 1,104 | 1,094 | 1,103 | +3 | +0.3% | 81,400 |
2017/10/17 | 1,103 | 1,103 | 1,093 | 1,100 | ±0 | ±0% | 115,000 |
2017/10/16 | 1,103 | 1,104 | 1,097 | 1,100 | -4 | -0.4% | 208,600 |
2017/10/13 | 1,120 | 1,120 | 1,102 | 1,104 | -12 | -1.1% | 184,900 |
2017/10/12 | 1,123 | 1,125 | 1,108 | 1,116 | ±0 | ±0% | 186,100 |
2017/10/11 | 1,121 | 1,125 | 1,108 | 1,116 | -5 | -0.4% | 124,700 |
2017/10/10 | 1,120 | 1,126 | 1,115 | 1,121 | +6 | +0.5% | 132,000 |
2017/10/06 | 1,120 | 1,120 | 1,112 | 1,115 | -7 | -0.6% | 74,200 |
2017/10/05 | 1,111 | 1,124 | 1,111 | 1,122 | +9 | +0.8% | 117,900 |
2017/10/04 | 1,110 | 1,118 | 1,105 | 1,113 | +2 | +0.2% | 109,100 |
2017/10/03 | 1,117 | 1,119 | 1,109 | 1,111 | -5 | -0.4% | 66,000 |
2017/10/02 | 1,126 | 1,126 | 1,112 | 1,116 | -4 | -0.4% | 103,700 |
2017/09/29 | 1,120 | 1,122 | 1,116 | 1,120 | -8 | -0.7% | 70,800 |
2017/09/28 | 1,116 | 1,133 | 1,106 | 1,128 | +22 | +2% | 168,600 |
2017/09/27 | 1,100 | 1,110 | 1,100 | 1,106 | -22 | -2% | 137,800 |
2017/09/26 | 1,132 | 1,133 | 1,124 | 1,128 | -1 | -0.1% | 180,000 |
2017/09/25 | 1,128 | 1,134 | 1,121 | 1,129 | +7 | +0.6% | 108,600 |
2017/09/22 | 1,128 | 1,130 | 1,119 | 1,122 | -4 | -0.4% | 132,300 |
2017/09/21 | 1,122 | 1,131 | 1,116 | 1,126 | +3 | +0.3% | 133,500 |
2017/09/20 | 1,130 | 1,131 | 1,116 | 1,123 | -7 | -0.6% | 145,900 |
2017/09/19 | 1,124 | 1,139 | 1,120 | 1,130 | +19 | +1.7% | 185,300 |
2017/09/15 | 1,127 | 1,127 | 1,106 | 1,111 | -11 | -1% | 171,500 |
2017/09/14 | 1,114 | 1,127 | 1,110 | 1,122 | +12 | +1.1% | 142,700 |
2017/09/13 | 1,108 | 1,112 | 1,099 | 1,110 | +3 | +0.3% | 105,400 |
2017/09/12 | 1,104 | 1,111 | 1,101 | 1,107 | +7 | +0.6% | 125,700 |
2017/09/11 | 1,101 | 1,106 | 1,096 | 1,100 | ±0 | ±0% | 104,000 |
2017/09/08 | 1,100 | 1,105 | 1,097 | 1,100 | -2 | -0.2% | 112,400 |
2017/09/07 | 1,105 | 1,105 | 1,097 | 1,102 | +2 | +0.2% | 66,400 |
2017/09/06 | 1,090 | 1,108 | 1,090 | 1,100 | +1 | +0.1% | 104,700 |
2017/09/05 | 1,123 | 1,126 | 1,095 | 1,099 | -25 | -2.2% | 238,000 |
2017/09/04 | 1,140 | 1,140 | 1,122 | 1,124 | -11 | -1% | 123,500 |
2017/09/01 | 1,132 | 1,139 | 1,130 | 1,135 | +4 | +0.4% | 73,000 |
2017/08/31 | 1,142 | 1,144 | 1,128 | 1,131 | -12 | -1% | 139,600 |
2017/08/30 | 1,150 | 1,151 | 1,141 | 1,143 | -1 | -0.1% | 37,200 |
2017/08/29 | 1,146 | 1,153 | 1,142 | 1,144 | -5 | -0.4% | 73,900 |
2017/08/28 | 1,155 | 1,158 | 1,143 | 1,149 | -3 | -0.3% | 56,800 |
2017/08/25 | 1,151 | 1,155 | 1,146 | 1,152 | +11 | +1% | 32,600 |
2017/08/24 | 1,146 | 1,148 | 1,139 | 1,141 | +1 | +0.1% | 42,900 |
2017/08/23 | 1,165 | 1,166 | 1,138 | 1,140 | -20 | -1.7% | 75,100 |
2017/08/22 | 1,146 | 1,164 | 1,146 | 1,160 | +9 | +0.8% | 70,800 |
2017/08/21 | 1,147 | 1,152 | 1,140 | 1,151 | +11 | +1% | 65,400 |
1851~
1900
件表示中 / 5439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 | 198,400円 | +6.7% | -2.2% | 2.52% | 11.02倍 | 2.42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 |
コメダ | 282,000円 | +16.6% | +15.8% | 2.13% | 18.95倍 | 2.81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 |
あいHD | 230,500円 | +36.5% | -43.0% | 4.34% | 5.76倍 | 1.16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 |
ハピネット | 524,000円 | +7.0% | +0.3% | 0.95% | 15.97倍 | 2.08倍 |
|
玩具卸で圧倒的。ゲームやDVDソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
山 善 | 130,600円 | +2.7% | -10.2% | 3.98% | 15.95倍 | 0.88倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
市場注目の銘柄
チャート関連のコラム