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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 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 |
| 2014/04/18 | 1,399 | 1,399 | 1,375 | 1,395 | +14 | +1% | 30,200 |
| 2014/04/17 | 1,369 | 1,403 | 1,366 | 1,381 | +7 | +0.5% | 120,000 |
| 2014/04/16 | 1,322 | 1,378 | 1,322 | 1,374 | +47 | +3.5% | 67,100 |
| 2014/04/15 | 1,336 | 1,337 | 1,301 | 1,327 | +7 | +0.5% | 46,500 |
| 2014/04/14 | 1,300 | 1,333 | 1,294 | 1,320 | +22 | +1.7% | 43,900 |
| 2014/04/11 | 1,310 | 1,346 | 1,298 | 1,298 | -51 | -3.8% | 127,700 |
| 2014/04/10 | 1,392 | 1,399 | 1,329 | 1,349 | -44 | -3.2% | 103,700 |
| 2014/04/09 | 1,384 | 1,393 | 1,368 | 1,393 | +12 | +0.9% | 101,100 |
| 2014/04/08 | 1,390 | 1,395 | 1,366 | 1,381 | -17 | -1.2% | 79,900 |
| 2014/04/07 | 1,404 | 1,423 | 1,387 | 1,398 | -17 | -1.2% | 77,300 |
2701～
2750
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 | 200,900円 | +6.7% | -2.2% | 2.49% | 11.16倍 | 2.45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 | 152,200円 | +10.3% | +2.1% | 3.81% | 11.77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 | 235,000円 | +36.5% | -43.0% | 4.26% | 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 | 955,000円 | +3.0% | +1.0% | 1.68% | 14.60倍 | 1.05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
