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 |
|---|---|---|---|---|---|---|---|
| 2014/11/25 | 1,416 | 1,446 | 1,416 | 1,432 | +6 | +0.4% | 77,200 |
| 2014/11/21 | 1,401 | 1,432 | 1,400 | 1,426 | +28 | +2% | 78,700 |
| 2014/11/20 | 1,430 | 1,435 | 1,398 | 1,398 | -42 | -2.9% | 119,200 |
| 2014/11/19 | 1,433 | 1,450 | 1,421 | 1,440 | +30 | +2.1% | 60,700 |
| 2014/11/18 | 1,411 | 1,422 | 1,402 | 1,410 | -12 | -0.8% | 63,500 |
| 2014/11/17 | 1,430 | 1,436 | 1,418 | 1,422 | -12 | -0.8% | 25,100 |
| 2014/11/14 | 1,450 | 1,453 | 1,425 | 1,434 | +1 | +0.1% | 44,900 |
| 2014/11/13 | 1,428 | 1,435 | 1,415 | 1,433 | +11 | +0.8% | 39,700 |
| 2014/11/12 | 1,421 | 1,435 | 1,421 | 1,422 | +11 | +0.8% | 51,900 |
| 2014/11/11 | 1,417 | 1,422 | 1,400 | 1,411 | -6 | -0.4% | 104,000 |
| 2014/11/10 | 1,418 | 1,434 | 1,410 | 1,417 | -20 | -1.4% | 95,500 |
| 2014/11/07 | 1,390 | 1,437 | 1,376 | 1,437 | +59 | +4.3% | 78,300 |
| 2014/11/06 | 1,401 | 1,413 | 1,366 | 1,378 | -34 | -2.4% | 120,500 |
| 2014/11/05 | 1,380 | 1,415 | 1,368 | 1,412 | +47 | +3.4% | 131,800 |
| 2014/11/04 | 1,440 | 1,440 | 1,365 | 1,365 | -65 | -4.5% | 220,100 |
| 2014/10/31 | 1,443 | 1,455 | 1,421 | 1,430 | +10 | +0.7% | 97,200 |
| 2014/10/30 | 1,438 | 1,443 | 1,413 | 1,420 | -16 | -1.1% | 73,400 |
| 2014/10/29 | 1,445 | 1,458 | 1,430 | 1,436 | -16 | -1.1% | 42,700 |
| 2014/10/28 | 1,490 | 1,492 | 1,436 | 1,452 | -63 | -4.2% | 76,200 |
| 2014/10/27 | 1,500 | 1,517 | 1,491 | 1,515 | +33 | +2.2% | 18,500 |
| 2014/10/24 | 1,520 | 1,530 | 1,471 | 1,482 | -47 | -3.1% | 47,800 |
| 2014/10/23 | 1,520 | 1,540 | 1,505 | 1,529 | +2 | +0.1% | 48,800 |
| 2014/10/22 | 1,480 | 1,530 | 1,475 | 1,527 | +58 | +3.9% | 39,300 |
| 2014/10/21 | 1,472 | 1,488 | 1,454 | 1,469 | -18 | -1.2% | 20,200 |
| 2014/10/20 | 1,450 | 1,489 | 1,445 | 1,487 | +77 | +5.5% | 51,700 |
| 2014/10/17 | 1,450 | 1,479 | 1,391 | 1,410 | -82 | -5.5% | 125,900 |
| 2014/10/16 | 1,464 | 1,505 | 1,462 | 1,492 | -12 | -0.8% | 32,600 |
| 2014/10/15 | 1,500 | 1,538 | 1,491 | 1,504 | -12 | -0.8% | 36,700 |
| 2014/10/14 | 1,446 | 1,516 | 1,445 | 1,516 | +53 | +3.6% | 106,500 |
| 2014/10/10 | 1,482 | 1,490 | 1,458 | 1,463 | -59 | -3.9% | 71,600 |
| 2014/10/09 | 1,540 | 1,557 | 1,520 | 1,522 | -28 | -1.8% | 28,900 |
| 2014/10/08 | 1,524 | 1,550 | 1,512 | 1,550 | -9 | -0.6% | 48,800 |
| 2014/10/07 | 1,564 | 1,590 | 1,548 | 1,559 | -5 | -0.3% | 49,200 |
| 2014/10/06 | 1,601 | 1,618 | 1,557 | 1,564 | -8 | -0.5% | 69,900 |
| 2014/10/03 | 1,587 | 1,587 | 1,544 | 1,572 | +36 | +2.3% | 22,400 |
| 2014/10/02 | 1,536 | 1,574 | 1,525 | 1,536 | ±0 | ±0% | 53,700 |
| 2014/10/01 | 1,586 | 1,593 | 1,529 | 1,536 | -68 | -4.2% | 73,300 |
| 2014/09/30 | 1,617 | 1,621 | 1,585 | 1,604 | -26 | -1.6% | 50,800 |
| 2014/09/29 | 1,638 | 1,665 | 1,623 | 1,630 | -17 | -1% | 46,600 |
| 2014/09/26 | 1,567 | 1,649 | 1,561 | 1,647 | +47 | +2.9% | 82,000 |
| 2014/09/25 | 1,602 | 1,605 | 1,588 | 1,600 | -2 | -0.1% | 48,600 |
| 2014/09/24 | 1,600 | 1,602 | 1,560 | 1,602 | +1 | +0.1% | 52,500 |
| 2014/09/22 | 1,573 | 1,608 | 1,555 | 1,601 | +41 | +2.6% | 63,500 |
| 2014/09/19 | 1,540 | 1,564 | 1,535 | 1,560 | +21 | +1.4% | 25,400 |
| 2014/09/18 | 1,536 | 1,555 | 1,531 | 1,539 | +5 | +0.3% | 38,700 |
| 2014/09/17 | 1,572 | 1,573 | 1,530 | 1,534 | -34 | -2.2% | 42,800 |
| 2014/09/16 | 1,550 | 1,572 | 1,536 | 1,568 | +23 | +1.5% | 65,800 |
| 2014/09/12 | 1,513 | 1,550 | 1,513 | 1,545 | +31 | +2% | 88,100 |
| 2014/09/11 | 1,517 | 1,517 | 1,491 | 1,514 | +17 | +1.1% | 61,900 |
| 2014/09/10 | 1,499 | 1,513 | 1,490 | 1,497 | -12 | -0.8% | 52,400 |
2551～
2600
件表示中 / 5420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 | 186,300円 | +9.2% | +24.4% | 2.15% | 9.99倍 | 2.63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 |
| ハピネット | 534,000円 | +2.7% | +27.0% | 2.43% | 17.76倍 | 2.25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 |
| Ｔナカヤマ | 192,400円 | +7.6% | +5.6% | 2.88% | 8.74倍 | 0.73倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| オートバクス | 148,500円 | +4.5% | +54.5% | 4.04% | 15.14倍 | 0.91倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| あいＨＤ | 213,500円 | +36.5% | -43.0% | 4.68% | 6.39倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
