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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 1,250 | 1,251 | 1,240 | 1,242 | ±0 | ±0% | 46,900 |
| 2017/02/13 | 1,250 | 1,250 | 1,239 | 1,242 | +8 | +0.6% | 37,600 |
| 2017/02/10 | 1,240 | 1,242 | 1,227 | 1,234 | +9 | +0.7% | 74,600 |
| 2017/02/09 | 1,224 | 1,237 | 1,217 | 1,225 | ±0 | ±0% | 92,100 |
| 2017/02/08 | 1,220 | 1,233 | 1,212 | 1,225 | +5 | +0.4% | 102,800 |
| 2017/02/07 | 1,205 | 1,227 | 1,196 | 1,220 | +13 | +1.1% | 133,900 |
| 2017/02/06 | 1,220 | 1,230 | 1,202 | 1,207 | -13 | -1.1% | 145,400 |
| 2017/02/03 | 1,225 | 1,231 | 1,215 | 1,220 | ±0 | ±0% | 58,400 |
| 2017/02/02 | 1,243 | 1,245 | 1,220 | 1,220 | -23 | -1.9% | 67,400 |
| 2017/02/01 | 1,234 | 1,249 | 1,231 | 1,243 | +4 | +0.3% | 31,200 |
| 2017/01/31 | 1,237 | 1,251 | 1,231 | 1,239 | -7 | -0.6% | 65,400 |
| 2017/01/30 | 1,240 | 1,254 | 1,236 | 1,246 | +7 | +0.6% | 48,700 |
| 2017/01/27 | 1,262 | 1,263 | 1,239 | 1,239 | -12 | -1% | 52,600 |
| 2017/01/26 | 1,255 | 1,261 | 1,242 | 1,251 | ±0 | ±0% | 94,000 |
| 2017/01/25 | 1,253 | 1,253 | 1,241 | 1,251 | +18 | +1.5% | 52,100 |
| 2017/01/24 | 1,238 | 1,254 | 1,232 | 1,233 | -5 | -0.4% | 97,600 |
| 2017/01/23 | 1,294 | 1,294 | 1,221 | 1,238 | -107 | -8% | 241,900 |
| 2017/01/20 | 1,350 | 1,356 | 1,341 | 1,345 | -15 | -1.1% | 43,500 |
| 2017/01/19 | 1,356 | 1,371 | 1,346 | 1,360 | +12 | +0.9% | 39,200 |
| 2017/01/18 | 1,353 | 1,356 | 1,330 | 1,348 | -5 | -0.4% | 55,300 |
| 2017/01/17 | 1,368 | 1,373 | 1,352 | 1,353 | -21 | -1.5% | 37,000 |
| 2017/01/16 | 1,390 | 1,396 | 1,365 | 1,374 | -12 | -0.9% | 52,400 |
| 2017/01/13 | 1,371 | 1,403 | 1,365 | 1,386 | +9 | +0.7% | 56,200 |
| 2017/01/12 | 1,393 | 1,401 | 1,369 | 1,377 | -16 | -1.1% | 66,100 |
| 2017/01/11 | 1,394 | 1,412 | 1,384 | 1,393 | +9 | +0.7% | 74,900 |
| 2017/01/10 | 1,372 | 1,388 | 1,364 | 1,384 | +16 | +1.2% | 55,200 |
| 2017/01/06 | 1,358 | 1,385 | 1,346 | 1,368 | +19 | +1.4% | 83,200 |
| 2017/01/05 | 1,365 | 1,369 | 1,335 | 1,349 | -3 | -0.2% | 83,500 |
| 2017/01/04 | 1,355 | 1,369 | 1,307 | 1,352 | -5 | -0.4% | 124,200 |
| 2016/12/30 | 1,349 | 1,364 | 1,335 | 1,357 | +1 | +0.1% | 62,500 |
| 2016/12/29 | 1,389 | 1,389 | 1,351 | 1,356 | -59 | -4.2% | 144,700 |
| 2016/12/28 | 1,419 | 1,427 | 1,409 | 1,415 | -4 | -0.3% | 28,100 |
| 2016/12/27 | 1,409 | 1,421 | 1,399 | 1,419 | +13 | +0.9% | 35,800 |
| 2016/12/26 | 1,390 | 1,419 | 1,390 | 1,406 | +8 | +0.6% | 43,000 |
| 2016/12/22 | 1,411 | 1,411 | 1,391 | 1,398 | -20 | -1.4% | 45,200 |
| 2016/12/21 | 1,419 | 1,428 | 1,409 | 1,418 | -1 | -0.1% | 52,900 |
| 2016/12/20 | 1,440 | 1,442 | 1,402 | 1,419 | -34 | -2.3% | 69,300 |
| 2016/12/19 | 1,442 | 1,454 | 1,442 | 1,453 | -10 | -0.7% | 34,900 |
| 2016/12/16 | 1,481 | 1,484 | 1,437 | 1,463 | -5 | -0.3% | 54,500 |
| 2016/12/15 | 1,511 | 1,514 | 1,461 | 1,468 | -25 | -1.7% | 51,500 |
| 2016/12/14 | 1,482 | 1,522 | 1,480 | 1,493 | +20 | +1.4% | 59,000 |
| 2016/12/13 | 1,450 | 1,474 | 1,431 | 1,473 | +10 | +0.7% | 67,300 |
| 2016/12/12 | 1,494 | 1,498 | 1,429 | 1,463 | -10 | -0.7% | 61,800 |
| 2016/12/09 | 1,445 | 1,474 | 1,423 | 1,473 | +31 | +2.1% | 77,200 |
| 2016/12/08 | 1,408 | 1,442 | 1,408 | 1,442 | +42 | +3% | 74,000 |
| 2016/12/07 | 1,390 | 1,401 | 1,370 | 1,400 | +22 | +1.6% | 84,300 |
| 2016/12/06 | 1,369 | 1,379 | 1,343 | 1,378 | +22 | +1.6% | 57,700 |
| 2016/12/05 | 1,376 | 1,380 | 1,340 | 1,356 | -16 | -1.2% | 61,400 |
| 2016/12/02 | 1,351 | 1,399 | 1,351 | 1,372 | +16 | +1.2% | 99,400 |
| 2016/12/01 | 1,380 | 1,394 | 1,351 | 1,356 | +6 | +0.4% | 62,800 |
2051～
2100
件表示中 / 5462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 | 200,300円 | +6.7% | -2.2% | 2.50% | 11.13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 |
| イエローハット | 150,600円 | +10.3% | +2.1% | 3.85% | 11.65倍 | 1.10倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| あいＨＤ | 235,200円 | +36.5% | -43.0% | 4.25% | 5.88倍 | 1.18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 | 538,000円 | +7.0% | +0.3% | 0.93% | 16.40倍 | 2.14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 |
| 伊藤忠食 | 963,000円 | +3.0% | +1.0% | 1.66% | 14.72倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
