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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 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 |
2701～
2750
件表示中 / 5495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 | 212,000円 | +6.7% | -2.2% | 2.36% | 11.78倍 | 2.58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 |
| あいＨＤ | 259,400円 | +36.0% | +26.6% | 4.24% | 13.42倍 | 1.26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 |
| コメダ | 311,000円 | +16.6% | +15.8% | 1.93% | 20.91倍 | 3.10倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| 三愛オブリ | 207,800円 | +0.9% | +8.9% | 4.81% | 14.23倍 | 1.14倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| 伊藤忠食 | 1,062,000円 | +3.0% | +1.0% | 1.51% | 16.23倍 | 1.17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
