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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,817 | 1,836 | 1,814 | 1,830 | -7 | -0.4% | 85,300 |
| 2015/04/09 | 1,839 | 1,900 | 1,825 | 1,837 | +15 | +0.8% | 212,300 |
| 2015/04/08 | 1,844 | 1,887 | 1,801 | 1,822 | +98 | +5.7% | 660,000 |
| 2015/04/07 | 1,729 | 1,745 | 1,714 | 1,724 | -1 | -0.1% | 84,400 |
| 2015/04/06 | 1,683 | 1,744 | 1,683 | 1,725 | +2 | +0.1% | 108,200 |
| 2015/04/03 | 1,651 | 1,730 | 1,630 | 1,723 | +46 | +2.7% | 242,600 |
| 2015/04/02 | 1,742 | 1,773 | 1,640 | 1,677 | -145 | -8% | 643,500 |
| 2015/04/01 | 1,808 | 1,826 | 1,686 | 1,822 | -7 | -0.4% | 270,400 |
| 2015/03/31 | 1,830 | 1,865 | 1,825 | 1,829 | +13 | +0.7% | 181,600 |
| 2015/03/30 | 1,836 | 1,841 | 1,799 | 1,816 | -57 | -3% | 252,100 |
| 2015/03/27 | 1,810 | 1,882 | 1,808 | 1,873 | +67 | +3.7% | 287,900 |
| 2015/03/26 | 1,850 | 1,851 | 1,787 | 1,806 | -34 | -1.8% | 202,900 |
| 2015/03/25 | 1,838 | 1,848 | 1,780 | 1,840 | +42 | +2.3% | 192,900 |
| 2015/03/24 | 1,746 | 1,835 | 1,732 | 1,798 | -68 | -3.6% | 437,900 |
| 2015/03/23 | 1,886 | 1,910 | 1,849 | 1,866 | -20 | -1.1% | 174,000 |
| 2015/03/20 | 1,900 | 1,923 | 1,831 | 1,886 | +16 | +0.9% | 272,600 |
| 2015/03/19 | 1,870 | 1,870 | 1,803 | 1,870 | -10 | -0.5% | 171,800 |
| 2015/03/18 | 1,925 | 1,963 | 1,788 | 1,880 | +115 | +6.5% | 728,600 |
| 2015/03/17 | 1,738 | 1,794 | 1,732 | 1,765 | ±0 | ±0% | 286,700 |
| 2015/03/16 | 1,817 | 1,890 | 1,733 | 1,765 | -132 | -7% | 613,600 |
| 2015/03/13 | 2,021 | 2,030 | 1,845 | 1,897 | -125 | -6.2% | 876,400 |
| 2015/03/12 | 2,000 | 2,077 | 1,951 | 2,022 | +37 | +1.9% | 768,700 |
| 2015/03/11 | 2,040 | 2,174 | 1,979 | 1,985 | -30 | -1.5% | 1,223,500 |
| 2015/03/10 | 1,950 | 2,089 | 1,865 | 2,015 | +44 | +2.2% | 1,017,900 |
| 2015/03/09 | 1,900 | 2,130 | 1,822 | 1,971 | +241 | +13.9% | 1,385,400 |
| 2015/03/06 | 1,624 | 1,840 | 1,621 | 1,730 | +116 | +7.2% | 459,500 |
| 2015/03/05 | 1,600 | 1,650 | 1,598 | 1,614 | -6 | -0.4% | 156,900 |
| 2015/03/04 | 1,562 | 1,625 | 1,561 | 1,620 | +64 | +4.1% | 104,700 |
| 2015/03/03 | 1,591 | 1,595 | 1,552 | 1,556 | -45 | -2.8% | 61,700 |
| 2015/03/02 | 1,600 | 1,618 | 1,600 | 1,601 | +33 | +2.1% | 62,300 |
| 2015/02/27 | 1,566 | 1,587 | 1,559 | 1,568 | -9 | -0.6% | 68,600 |
| 2015/02/26 | 1,555 | 1,590 | 1,550 | 1,577 | +13 | +0.8% | 63,000 |
| 2015/02/25 | 1,575 | 1,575 | 1,520 | 1,564 | +11 | +0.7% | 60,300 |
| 2015/02/24 | 1,580 | 1,583 | 1,551 | 1,553 | -27 | -1.7% | 31,200 |
| 2015/02/23 | 1,540 | 1,581 | 1,533 | 1,580 | +34 | +2.2% | 62,100 |
| 2015/02/20 | 1,548 | 1,548 | 1,509 | 1,546 | -6 | -0.4% | 58,500 |
| 2015/02/19 | 1,541 | 1,572 | 1,541 | 1,552 | +30 | +2% | 59,200 |
| 2015/02/18 | 1,505 | 1,527 | 1,504 | 1,522 | +17 | +1.1% | 68,700 |
| 2015/02/17 | 1,480 | 1,524 | 1,479 | 1,505 | +11 | +0.7% | 60,700 |
| 2015/02/16 | 1,485 | 1,503 | 1,485 | 1,494 | +1 | +0.1% | 26,800 |
| 2015/02/13 | 1,530 | 1,532 | 1,486 | 1,493 | -7 | -0.5% | 62,500 |
| 2015/02/12 | 1,510 | 1,526 | 1,494 | 1,500 | -3 | -0.2% | 33,700 |
| 2015/02/10 | 1,505 | 1,520 | 1,500 | 1,503 | -23 | -1.5% | 26,500 |
| 2015/02/09 | 1,548 | 1,557 | 1,502 | 1,526 | -43 | -2.7% | 43,100 |
| 2015/02/06 | 1,520 | 1,582 | 1,520 | 1,569 | +42 | +2.8% | 82,900 |
| 2015/02/05 | 1,500 | 1,530 | 1,497 | 1,527 | +24 | +1.6% | 84,900 |
| 2015/02/04 | 1,460 | 1,509 | 1,460 | 1,503 | +13 | +0.9% | 101,300 |
| 2015/02/03 | 1,500 | 1,500 | 1,476 | 1,490 | +8 | +0.5% | 79,800 |
| 2015/02/02 | 1,484 | 1,497 | 1,482 | 1,482 | -17 | -1.1% | 23,500 |
| 2015/01/30 | 1,474 | 1,515 | 1,474 | 1,499 | +24 | +1.6% | 70,900 |
2501～
2550
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
