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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,560 | 1,570 | 1,545 | 1,560 | -4 | -0.3% | 64,500 |
| 2014/08/27 | 1,560 | 1,570 | 1,550 | 1,564 | ±0 | ±0% | 45,400 |
| 2014/08/26 | 1,563 | 1,564 | 1,548 | 1,564 | +3 | +0.2% | 37,200 |
| 2014/08/25 | 1,536 | 1,570 | 1,536 | 1,561 | +25 | +1.6% | 37,600 |
| 2014/08/22 | 1,534 | 1,550 | 1,532 | 1,536 | -12 | -0.8% | 56,300 |
| 2014/08/21 | 1,538 | 1,549 | 1,537 | 1,548 | +2 | +0.1% | 24,800 |
| 2014/08/20 | 1,549 | 1,570 | 1,534 | 1,546 | +8 | +0.5% | 95,400 |
| 2014/08/19 | 1,543 | 1,556 | 1,534 | 1,538 | -12 | -0.8% | 62,300 |
| 2014/08/18 | 1,547 | 1,569 | 1,542 | 1,550 | +18 | +1.2% | 44,500 |
| 2014/08/15 | 1,520 | 1,541 | 1,495 | 1,532 | +11 | +0.7% | 73,000 |
| 2014/08/14 | 1,488 | 1,522 | 1,471 | 1,521 | +39 | +2.6% | 120,300 |
| 2014/08/13 | 1,445 | 1,487 | 1,445 | 1,482 | +32 | +2.2% | 89,400 |
| 2014/08/12 | 1,433 | 1,457 | 1,422 | 1,450 | +45 | +3.2% | 137,800 |
| 2014/08/11 | 1,390 | 1,410 | 1,390 | 1,405 | +18 | +1.3% | 57,900 |
| 2014/08/08 | 1,365 | 1,392 | 1,350 | 1,387 | +32 | +2.4% | 110,100 |
| 2014/08/07 | 1,325 | 1,355 | 1,325 | 1,355 | +30 | +2.3% | 58,800 |
| 2014/08/06 | 1,362 | 1,377 | 1,322 | 1,325 | -41 | -3% | 130,800 |
| 2014/08/05 | 1,420 | 1,432 | 1,362 | 1,366 | -54 | -3.8% | 120,900 |
| 2014/08/04 | 1,447 | 1,461 | 1,413 | 1,420 | -47 | -3.2% | 72,400 |
| 2014/08/01 | 1,439 | 1,468 | 1,433 | 1,467 | +7 | +0.5% | 47,100 |
| 2014/07/31 | 1,455 | 1,470 | 1,455 | 1,460 | +5 | +0.3% | 53,200 |
| 2014/07/30 | 1,465 | 1,467 | 1,453 | 1,455 | -15 | -1% | 49,700 |
| 2014/07/29 | 1,473 | 1,477 | 1,466 | 1,470 | -2 | -0.1% | 33,900 |
| 2014/07/28 | 1,484 | 1,507 | 1,462 | 1,472 | +7 | +0.5% | 104,000 |
| 2014/07/25 | 1,437 | 1,468 | 1,434 | 1,465 | +26 | +1.8% | 47,400 |
| 2014/07/24 | 1,449 | 1,450 | 1,432 | 1,439 | -8 | -0.6% | 46,600 |
| 2014/07/23 | 1,440 | 1,451 | 1,440 | 1,447 | -5 | -0.3% | 23,200 |
| 2014/07/22 | 1,460 | 1,466 | 1,441 | 1,452 | -8 | -0.5% | 20,600 |
| 2014/07/18 | 1,432 | 1,460 | 1,432 | 1,460 | -1 | -0.1% | 24,700 |
| 2014/07/17 | 1,450 | 1,461 | 1,439 | 1,461 | +11 | +0.8% | 26,700 |
| 2014/07/16 | 1,472 | 1,472 | 1,447 | 1,450 | -14 | -1% | 24,300 |
| 2014/07/15 | 1,492 | 1,492 | 1,450 | 1,464 | -8 | -0.5% | 30,400 |
| 2014/07/14 | 1,450 | 1,483 | 1,439 | 1,472 | +33 | +2.3% | 21,000 |
| 2014/07/11 | 1,465 | 1,469 | 1,425 | 1,439 | -32 | -2.2% | 48,100 |
| 2014/07/10 | 1,495 | 1,495 | 1,471 | 1,471 | -20 | -1.3% | 25,300 |
| 2014/07/09 | 1,499 | 1,503 | 1,480 | 1,491 | -18 | -1.2% | 35,700 |
| 2014/07/08 | 1,517 | 1,517 | 1,504 | 1,509 | -9 | -0.6% | 24,600 |
| 2014/07/07 | 1,525 | 1,525 | 1,510 | 1,518 | -7 | -0.5% | 12,600 |
| 2014/07/04 | 1,509 | 1,535 | 1,502 | 1,525 | +24 | +1.6% | 58,000 |
| 2014/07/03 | 1,520 | 1,525 | 1,491 | 1,501 | -19 | -1.3% | 35,300 |
| 2014/07/02 | 1,525 | 1,529 | 1,520 | 1,520 | -3 | -0.2% | 21,100 |
| 2014/07/01 | 1,486 | 1,527 | 1,486 | 1,523 | +23 | +1.5% | 58,800 |
| 2014/06/30 | 1,466 | 1,503 | 1,466 | 1,500 | +32 | +2.2% | 32,000 |
| 2014/06/27 | 1,495 | 1,497 | 1,449 | 1,468 | -38 | -2.5% | 74,400 |
| 2014/06/26 | 1,505 | 1,527 | 1,497 | 1,506 | -14 | -0.9% | 38,900 |
| 2014/06/25 | 1,516 | 1,571 | 1,510 | 1,520 | +27 | +1.8% | 136,700 |
| 2014/06/24 | 1,470 | 1,499 | 1,465 | 1,493 | +14 | +0.9% | 27,100 |
| 2014/06/23 | 1,489 | 1,505 | 1,477 | 1,479 | -25 | -1.7% | 77,000 |
| 2014/06/20 | 1,508 | 1,511 | 1,478 | 1,504 | -3 | -0.2% | 102,400 |
| 2014/06/19 | 1,500 | 1,511 | 1,497 | 1,507 | +10 | +0.7% | 76,900 |
2651～
2700
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 | 200,700円 | +6.7% | -2.2% | 2.49% | 11.15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 | 151,800円 | +10.3% | +2.1% | 3.82% | 11.74倍 | 1.11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 | 537,000円 | +7.0% | +0.3% | 0.93% | 16.37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 | 960,000円 | +3.0% | +1.0% | 1.67% | 14.67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
