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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 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 |
| 2014/06/18 | 1,500 | 1,504 | 1,488 | 1,497 | -12 | -0.8% | 63,400 |
| 2014/06/17 | 1,475 | 1,519 | 1,466 | 1,509 | +34 | +2.3% | 64,200 |
| 2014/06/16 | 1,510 | 1,510 | 1,465 | 1,475 | -5 | -0.3% | 67,900 |
| 2014/06/13 | 1,425 | 1,489 | 1,411 | 1,480 | +59 | +4.2% | 90,900 |
| 2014/06/12 | 1,375 | 1,421 | 1,375 | 1,421 | +43 | +3.1% | 81,800 |
| 2014/06/11 | 1,366 | 1,400 | 1,366 | 1,378 | +10 | +0.7% | 46,600 |
| 2014/06/10 | 1,394 | 1,408 | 1,368 | 1,368 | -27 | -1.9% | 60,600 |
| 2014/06/09 | 1,400 | 1,420 | 1,394 | 1,395 | +5 | +0.4% | 40,000 |
| 2014/06/06 | 1,379 | 1,399 | 1,379 | 1,390 | -15 | -1.1% | 34,900 |
| 2014/06/05 | 1,388 | 1,420 | 1,371 | 1,405 | +38 | +2.8% | 109,300 |
| 2014/06/04 | 1,358 | 1,378 | 1,357 | 1,367 | -5 | -0.4% | 68,400 |
| 2014/06/03 | 1,382 | 1,388 | 1,367 | 1,372 | ±0 | ±0% | 52,600 |
| 2014/06/02 | 1,372 | 1,385 | 1,360 | 1,372 | +14 | +1% | 50,000 |
| 2014/05/30 | 1,363 | 1,370 | 1,350 | 1,358 | -5 | -0.4% | 48,600 |
| 2014/05/29 | 1,349 | 1,370 | 1,346 | 1,363 | ±0 | ±0% | 50,800 |
| 2014/05/28 | 1,350 | 1,375 | 1,347 | 1,363 | +5 | +0.4% | 56,400 |
| 2014/05/27 | 1,363 | 1,385 | 1,346 | 1,358 | -13 | -0.9% | 42,000 |
| 2014/05/26 | 1,339 | 1,385 | 1,329 | 1,371 | +53 | +4% | 133,500 |
| 2014/05/23 | 1,308 | 1,333 | 1,302 | 1,318 | +22 | +1.7% | 81,900 |
| 2014/05/22 | 1,316 | 1,325 | 1,278 | 1,296 | -16 | -1.2% | 82,700 |
| 2014/05/21 | 1,313 | 1,320 | 1,303 | 1,312 | -14 | -1.1% | 34,400 |
| 2014/05/20 | 1,316 | 1,344 | 1,315 | 1,326 | +11 | +0.8% | 78,500 |
| 2014/05/19 | 1,350 | 1,360 | 1,310 | 1,315 | -23 | -1.7% | 71,300 |
| 2014/05/16 | 1,342 | 1,343 | 1,317 | 1,338 | -10 | -0.7% | 49,700 |
| 2014/05/15 | 1,369 | 1,369 | 1,340 | 1,348 | -17 | -1.2% | 60,400 |
| 2014/05/14 | 1,373 | 1,373 | 1,342 | 1,365 | +24 | +1.8% | 69,500 |
| 2014/05/13 | 1,362 | 1,368 | 1,335 | 1,341 | -2 | -0.1% | 80,200 |
| 2014/05/12 | 1,351 | 1,370 | 1,321 | 1,343 | -10 | -0.7% | 93,800 |
| 2014/05/09 | 1,409 | 1,409 | 1,300 | 1,353 | -56 | -4% | 199,600 |
| 2014/05/08 | 1,408 | 1,421 | 1,400 | 1,409 | +14 | +1% | 98,900 |
| 2014/05/07 | 1,402 | 1,407 | 1,380 | 1,395 | -12 | -0.9% | 117,400 |
| 2014/05/02 | 1,419 | 1,428 | 1,398 | 1,407 | -22 | -1.5% | 102,000 |
| 2014/05/01 | 1,375 | 1,430 | 1,375 | 1,429 | +59 | +4.3% | 116,300 |
| 2014/04/30 | 1,371 | 1,395 | 1,354 | 1,370 | +20 | +1.5% | 166,300 |
| 2014/04/28 | 1,338 | 1,368 | 1,331 | 1,350 | -20 | -1.5% | 71,000 |
| 2014/04/25 | 1,346 | 1,390 | 1,344 | 1,370 | +41 | +3.1% | 88,700 |
| 2014/04/24 | 1,356 | 1,373 | 1,320 | 1,329 | -49 | -3.6% | 131,300 |
| 2014/04/23 | 1,385 | 1,400 | 1,366 | 1,378 | +20 | +1.5% | 71,000 |
| 2014/04/22 | 1,404 | 1,404 | 1,348 | 1,358 | -40 | -2.9% | 66,500 |
| 2014/04/21 | 1,399 | 1,409 | 1,384 | 1,398 | +3 | +0.2% | 52,200 |
2651～
2700
件表示中 / 5422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 | 186,000円 | +9.2% | +24.4% | 2.15% | 9.97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 |
| 伊藤忠食 | 977,000円 | +3.0% | +1.0% | 1.64% | 14.93倍 | 1.07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 |
| オートバクス | 149,500円 | +4.5% | +54.5% | 4.01% | 15.24倍 | 0.92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 | 213,600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 |
| モスフード | 374,500円 | +1.0% | +1.3% | 0.80% | 43.60倍 | 2.16倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
市場注目の銘柄
チャート関連のコラム
