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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/03/29 | 1,221 | 1,230 | 1,200 | 1,202 | -59 | -4.7% | 155,300 |
| 2017/03/28 | 1,253 | 1,266 | 1,249 | 1,261 | +14 | +1.1% | 79,700 |
| 2017/03/27 | 1,251 | 1,255 | 1,242 | 1,247 | -7 | -0.6% | 79,600 |
| 2017/03/24 | 1,252 | 1,257 | 1,244 | 1,254 | +4 | +0.3% | 71,600 |
| 2017/03/23 | 1,242 | 1,252 | 1,241 | 1,250 | ±0 | ±0% | 74,700 |
| 2017/03/22 | 1,247 | 1,253 | 1,241 | 1,250 | -4 | -0.3% | 91,000 |
| 2017/03/21 | 1,248 | 1,259 | 1,245 | 1,254 | +3 | +0.2% | 87,000 |
| 2017/03/17 | 1,248 | 1,254 | 1,240 | 1,251 | +1 | +0.1% | 77,800 |
| 2017/03/16 | 1,246 | 1,255 | 1,240 | 1,250 | +3 | +0.2% | 99,100 |
| 2017/03/15 | 1,251 | 1,254 | 1,246 | 1,247 | -1 | -0.1% | 57,300 |
| 2017/03/14 | 1,267 | 1,267 | 1,248 | 1,248 | -18 | -1.4% | 135,900 |
| 2017/03/13 | 1,272 | 1,278 | 1,260 | 1,266 | -8 | -0.6% | 76,500 |
| 2017/03/10 | 1,276 | 1,279 | 1,267 | 1,274 | +5 | +0.4% | 67,700 |
| 2017/03/09 | 1,283 | 1,284 | 1,265 | 1,269 | -11 | -0.9% | 82,100 |
| 2017/03/08 | 1,266 | 1,290 | 1,266 | 1,280 | +17 | +1.3% | 93,500 |
| 2017/03/07 | 1,253 | 1,279 | 1,245 | 1,263 | +13 | +1% | 170,000 |
| 2017/03/06 | 1,247 | 1,254 | 1,240 | 1,250 | ±0 | ±0% | 121,600 |
| 2017/03/03 | 1,245 | 1,251 | 1,244 | 1,250 | +5 | +0.4% | 68,900 |
| 2017/03/02 | 1,248 | 1,248 | 1,235 | 1,245 | +4 | +0.3% | 74,900 |
| 2017/03/01 | 1,248 | 1,250 | 1,237 | 1,241 | -6 | -0.5% | 65,600 |
| 2017/02/28 | 1,247 | 1,255 | 1,247 | 1,247 | -4 | -0.3% | 98,900 |
| 2017/02/27 | 1,258 | 1,258 | 1,241 | 1,251 | -1 | -0.1% | 89,300 |
| 2017/02/24 | 1,255 | 1,260 | 1,249 | 1,252 | -6 | -0.5% | 62,400 |
| 2017/02/23 | 1,258 | 1,258 | 1,248 | 1,258 | +3 | +0.2% | 61,200 |
| 2017/02/22 | 1,258 | 1,258 | 1,245 | 1,255 | +5 | +0.4% | 83,100 |
| 2017/02/21 | 1,250 | 1,253 | 1,246 | 1,250 | ±0 | ±0% | 27,800 |
| 2017/02/20 | 1,263 | 1,263 | 1,247 | 1,250 | -3 | -0.2% | 62,000 |
| 2017/02/17 | 1,239 | 1,253 | 1,234 | 1,253 | +18 | +1.5% | 88,000 |
| 2017/02/16 | 1,249 | 1,254 | 1,232 | 1,235 | -14 | -1.1% | 54,400 |
| 2017/02/15 | 1,250 | 1,255 | 1,242 | 1,249 | +7 | +0.6% | 62,700 |
| 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 |
2051～
2100
件表示中 / 5495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 | 212,000円 | +6.7% | -2.2% | 2.36% | 11.78倍 | 2.58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 |
| あいＨＤ | 259,400円 | +36.0% | +26.6% | 4.24% | 13.42倍 | 1.26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 |
| コメダ | 311,000円 | +16.6% | +15.8% | 1.93% | 20.91倍 | 3.10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 |
| 三愛オブリ | 207,800円 | +0.9% | +8.9% | 4.81% | 14.23倍 | 1.14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 |
| 伊藤忠食 | 1,062,000円 | +3.0% | +1.0% | 1.51% | 16.23倍 | 1.17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
