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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,181 | 1,183 | 1,172 | 1,178 | -4 | -0.3% | 39,600 |
| 2017/06/09 | 1,189 | 1,191 | 1,175 | 1,182 | -1 | -0.1% | 70,900 |
| 2017/06/08 | 1,194 | 1,197 | 1,180 | 1,183 | -7 | -0.6% | 103,400 |
| 2017/06/07 | 1,188 | 1,197 | 1,185 | 1,190 | +2 | +0.2% | 70,200 |
| 2017/06/06 | 1,192 | 1,199 | 1,185 | 1,188 | -9 | -0.8% | 59,600 |
| 2017/06/05 | 1,198 | 1,203 | 1,185 | 1,197 | ±0 | ±0% | 93,500 |
| 2017/06/02 | 1,200 | 1,207 | 1,195 | 1,197 | -4 | -0.3% | 140,900 |
| 2017/06/01 | 1,200 | 1,203 | 1,193 | 1,201 | +10 | +0.8% | 80,500 |
| 2017/05/31 | 1,193 | 1,201 | 1,187 | 1,191 | -2 | -0.2% | 65,000 |
| 2017/05/30 | 1,189 | 1,197 | 1,181 | 1,193 | +2 | +0.2% | 49,600 |
| 2017/05/29 | 1,187 | 1,198 | 1,187 | 1,191 | +2 | +0.2% | 44,600 |
| 2017/05/26 | 1,195 | 1,199 | 1,181 | 1,189 | -6 | -0.5% | 60,100 |
| 2017/05/25 | 1,178 | 1,200 | 1,178 | 1,195 | +18 | +1.5% | 91,900 |
| 2017/05/24 | 1,196 | 1,200 | 1,175 | 1,177 | -19 | -1.6% | 110,700 |
| 2017/05/23 | 1,211 | 1,211 | 1,196 | 1,196 | -5 | -0.4% | 85,500 |
| 2017/05/22 | 1,204 | 1,212 | 1,191 | 1,201 | +5 | +0.4% | 107,100 |
| 2017/05/19 | 1,216 | 1,216 | 1,193 | 1,196 | -11 | -0.9% | 92,200 |
| 2017/05/18 | 1,220 | 1,235 | 1,206 | 1,207 | -19 | -1.5% | 188,200 |
| 2017/05/17 | 1,244 | 1,247 | 1,213 | 1,226 | -19 | -1.5% | 179,900 |
| 2017/05/16 | 1,286 | 1,289 | 1,244 | 1,245 | -30 | -2.4% | 105,300 |
| 2017/05/15 | 1,283 | 1,305 | 1,275 | 1,275 | -17 | -1.3% | 119,900 |
| 2017/05/12 | 1,283 | 1,299 | 1,257 | 1,292 | +4 | +0.3% | 124,300 |
| 2017/05/11 | 1,256 | 1,299 | 1,247 | 1,288 | +37 | +3% | 194,900 |
| 2017/05/10 | 1,231 | 1,265 | 1,221 | 1,251 | ±0 | ±0% | 203,900 |
| 2017/05/09 | 1,245 | 1,266 | 1,245 | 1,251 | +7 | +0.6% | 112,300 |
| 2017/05/08 | 1,247 | 1,257 | 1,244 | 1,244 | -2 | -0.2% | 100,500 |
| 2017/05/02 | 1,251 | 1,258 | 1,246 | 1,246 | +1 | +0.1% | 61,700 |
| 2017/05/01 | 1,267 | 1,267 | 1,233 | 1,245 | -6 | -0.5% | 56,800 |
| 2017/04/28 | 1,266 | 1,299 | 1,251 | 1,251 | -24 | -1.9% | 145,300 |
| 2017/04/27 | 1,283 | 1,295 | 1,274 | 1,275 | -8 | -0.6% | 108,900 |
| 2017/04/26 | 1,260 | 1,308 | 1,260 | 1,283 | +30 | +2.4% | 168,700 |
| 2017/04/25 | 1,250 | 1,259 | 1,246 | 1,253 | +3 | +0.2% | 104,100 |
| 2017/04/24 | 1,234 | 1,253 | 1,230 | 1,250 | +19 | +1.5% | 83,300 |
| 2017/04/21 | 1,211 | 1,239 | 1,210 | 1,231 | +28 | +2.3% | 69,400 |
| 2017/04/20 | 1,221 | 1,226 | 1,202 | 1,203 | -19 | -1.6% | 57,000 |
| 2017/04/19 | 1,211 | 1,240 | 1,211 | 1,222 | +5 | +0.4% | 63,000 |
| 2017/04/18 | 1,220 | 1,233 | 1,214 | 1,217 | -1 | -0.1% | 29,300 |
| 2017/04/17 | 1,206 | 1,223 | 1,191 | 1,218 | +1 | +0.1% | 53,800 |
| 2017/04/14 | 1,225 | 1,228 | 1,211 | 1,217 | -1 | -0.1% | 57,200 |
| 2017/04/13 | 1,192 | 1,221 | 1,192 | 1,218 | +12 | +1% | 103,500 |
| 2017/04/12 | 1,180 | 1,208 | 1,178 | 1,206 | +25 | +2.1% | 91,600 |
| 2017/04/11 | 1,184 | 1,185 | 1,169 | 1,181 | -3 | -0.3% | 42,700 |
| 2017/04/10 | 1,184 | 1,199 | 1,180 | 1,184 | +6 | +0.5% | 47,600 |
| 2017/04/07 | 1,156 | 1,188 | 1,156 | 1,178 | +19 | +1.6% | 76,100 |
| 2017/04/06 | 1,152 | 1,163 | 1,147 | 1,159 | -7 | -0.6% | 64,900 |
| 2017/04/05 | 1,143 | 1,173 | 1,143 | 1,166 | +27 | +2.4% | 76,900 |
| 2017/04/04 | 1,160 | 1,162 | 1,130 | 1,139 | -26 | -2.2% | 140,300 |
| 2017/04/03 | 1,171 | 1,177 | 1,158 | 1,165 | +9 | +0.8% | 99,600 |
| 2017/03/31 | 1,192 | 1,192 | 1,156 | 1,156 | -40 | -3.3% | 211,500 |
| 2017/03/30 | 1,203 | 1,209 | 1,195 | 1,196 | -6 | -0.5% | 90,400 |
1951～
2000
件表示中 / 5442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 | 200,000円 | +6.7% | -2.2% | 2.50% | 11.11倍 | 2.44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 | 284,600円 | +16.6% | +15.8% | 2.11% | 19.13倍 | 2.84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 |
| 伊藤忠食 | 1,035,000円 | +3.0% | +1.0% | 1.55% | 15.82倍 | 1.14倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 山 善 | 134,700円 | +2.7% | -10.2% | 3.86% | 16.45倍 | 0.91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 |
| ハピネット | 526,000円 | +7.0% | +0.3% | 0.95% | 16.03倍 | 2.09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 |
市場注目の銘柄
チャート関連のコラム
