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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 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 |
| 2014/04/04 | 1,422 | 1,439 | 1,414 | 1,415 | -10 | -0.7% | 92,900 |
| 2014/04/03 | 1,420 | 1,434 | 1,410 | 1,425 | +15 | +1.1% | 75,300 |
| 2014/04/02 | 1,393 | 1,419 | 1,388 | 1,410 | +23 | +1.7% | 209,800 |
| 2014/04/01 | 1,379 | 1,406 | 1,345 | 1,387 | -112 | -7.5% | 396,600 |
| 2014/03/31 | 1,520 | 1,528 | 1,481 | 1,499 | -9 | -0.6% | 81,500 |
| 2014/03/28 | 1,446 | 1,520 | 1,444 | 1,508 | +39 | +2.7% | 101,700 |
| 2014/03/27 | 1,425 | 1,472 | 1,415 | 1,469 | +7 | +0.5% | 92,900 |
| 2014/03/26 | 1,436 | 1,473 | 1,424 | 1,462 | +35 | +2.5% | 146,400 |
| 2014/03/25 | 1,448 | 1,460 | 1,420 | 1,427 | -28 | -1.9% | 132,900 |
| 2014/03/24 | 1,453 | 1,489 | 1,436 | 1,455 | +23 | +1.6% | 140,100 |
| 2014/03/20 | 1,608 | 1,608 | 1,425 | 1,432 | -178 | -11.1% | 245,200 |
| 2014/03/19 | 1,706 | 1,732 | 1,610 | 1,610 | -126 | -7.3% | 145,600 |
| 2014/03/18 | 1,691 | 1,739 | 1,691 | 1,736 | +85 | +5.1% | 83,000 |
| 2014/03/17 | 1,663 | 1,676 | 1,632 | 1,651 | -7 | -0.4% | 55,400 |
| 2014/03/14 | 1,703 | 1,703 | 1,648 | 1,658 | -75 | -4.3% | 81,600 |
| 2014/03/13 | 1,737 | 1,737 | 1,720 | 1,733 | +9 | +0.5% | 49,800 |
| 2014/03/12 | 1,765 | 1,765 | 1,695 | 1,724 | -43 | -2.4% | 76,800 |
| 2014/03/11 | 1,779 | 1,779 | 1,751 | 1,767 | +8 | +0.5% | 111,900 |
| 2014/03/10 | 1,789 | 1,789 | 1,745 | 1,759 | -20 | -1.1% | 98,300 |
| 2014/03/07 | 1,783 | 1,789 | 1,764 | 1,779 | ±0 | ±0% | 39,600 |
| 2014/03/06 | 1,775 | 1,785 | 1,733 | 1,779 | +14 | +0.8% | 60,800 |
| 2014/03/05 | 1,764 | 1,777 | 1,744 | 1,765 | +23 | +1.3% | 53,300 |
| 2014/03/04 | 1,710 | 1,749 | 1,702 | 1,742 | +3 | +0.2% | 68,600 |
| 2014/03/03 | 1,765 | 1,769 | 1,717 | 1,739 | -55 | -3.1% | 89,000 |
| 2014/02/28 | 1,788 | 1,798 | 1,760 | 1,794 | +15 | +0.8% | 49,500 |
| 2014/02/27 | 1,802 | 1,803 | 1,778 | 1,779 | -23 | -1.3% | 50,200 |
| 2014/02/26 | 1,801 | 1,815 | 1,792 | 1,802 | -8 | -0.4% | 47,200 |
| 2014/02/25 | 1,845 | 1,850 | 1,810 | 1,810 | -30 | -1.6% | 69,400 |
| 2014/02/24 | 1,800 | 1,853 | 1,799 | 1,840 | +43 | +2.4% | 87,700 |
| 2014/02/21 | 1,814 | 1,822 | 1,786 | 1,797 | +17 | +1% | 103,200 |
| 2014/02/20 | 1,863 | 1,863 | 1,770 | 1,780 | -53 | -2.9% | 94,100 |
| 2014/02/19 | 1,801 | 1,854 | 1,801 | 1,833 | +18 | +1% | 79,100 |
| 2014/02/18 | 1,783 | 1,819 | 1,766 | 1,815 | +49 | +2.8% | 55,900 |
| 2014/02/17 | 1,783 | 1,783 | 1,721 | 1,766 | -17 | -1% | 59,000 |
| 2014/02/14 | 1,826 | 1,830 | 1,744 | 1,783 | -33 | -1.8% | 93,800 |
| 2014/02/13 | 1,852 | 1,857 | 1,787 | 1,816 | -53 | -2.8% | 77,300 |
| 2014/02/12 | 1,860 | 1,876 | 1,850 | 1,869 | +12 | +0.6% | 82,300 |
| 2014/02/10 | 1,862 | 1,888 | 1,850 | 1,857 | +21 | +1.1% | 41,800 |
| 2014/02/07 | 1,861 | 1,883 | 1,803 | 1,836 | +9 | +0.5% | 80,200 |
| 2014/02/06 | 1,740 | 1,863 | 1,728 | 1,827 | +102 | +5.9% | 152,600 |
2701～
2750
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
