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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,205 | 1,207 | 1,194 | 1,201 | +6 | +0.5% | 70,600 |
| 2017/07/07 | 1,199 | 1,199 | 1,187 | 1,195 | -5 | -0.4% | 58,500 |
| 2017/07/06 | 1,205 | 1,206 | 1,196 | 1,200 | -9 | -0.7% | 58,200 |
| 2017/07/05 | 1,206 | 1,211 | 1,200 | 1,209 | +1 | +0.1% | 58,600 |
| 2017/07/04 | 1,223 | 1,223 | 1,205 | 1,208 | -2 | -0.2% | 65,000 |
| 2017/07/03 | 1,215 | 1,224 | 1,203 | 1,210 | +3 | +0.2% | 113,400 |
| 2017/06/30 | 1,199 | 1,212 | 1,183 | 1,207 | +7 | +0.6% | 132,300 |
| 2017/06/29 | 1,200 | 1,204 | 1,196 | 1,200 | +4 | +0.3% | 92,600 |
| 2017/06/28 | 1,192 | 1,207 | 1,192 | 1,196 | +4 | +0.3% | 93,400 |
| 2017/06/27 | 1,178 | 1,193 | 1,176 | 1,192 | +14 | +1.2% | 86,700 |
| 2017/06/26 | 1,171 | 1,188 | 1,167 | 1,178 | +15 | +1.3% | 79,900 |
| 2017/06/23 | 1,187 | 1,188 | 1,160 | 1,163 | -19 | -1.6% | 137,700 |
| 2017/06/22 | 1,182 | 1,188 | 1,177 | 1,182 | +7 | +0.6% | 83,000 |
| 2017/06/21 | 1,171 | 1,180 | 1,163 | 1,175 | +4 | +0.3% | 78,300 |
| 2017/06/20 | 1,182 | 1,184 | 1,165 | 1,171 | -2 | -0.2% | 104,100 |
| 2017/06/19 | 1,164 | 1,175 | 1,159 | 1,173 | +13 | +1.1% | 113,000 |
| 2017/06/16 | 1,170 | 1,173 | 1,153 | 1,160 | -7 | -0.6% | 171,700 |
| 2017/06/15 | 1,185 | 1,185 | 1,165 | 1,167 | -18 | -1.5% | 124,500 |
| 2017/06/14 | 1,195 | 1,195 | 1,180 | 1,185 | +4 | +0.3% | 54,200 |
| 2017/06/13 | 1,180 | 1,192 | 1,176 | 1,181 | +3 | +0.3% | 64,400 |
| 2017/06/12 | 1,181 | 1,183 | 1,172 | 1,178 | -4 | -0.3% | 39,600 |
| 2017/06/09 | 1,189 | 1,191 | 1,175 | 1,182 | -1 | -0.1% | 70,900 |
| 2017/06/08 | 1,194 | 1,197 | 1,180 | 1,183 | -7 | -0.6% | 103,400 |
| 2017/06/07 | 1,188 | 1,197 | 1,185 | 1,190 | +2 | +0.2% | 70,200 |
| 2017/06/06 | 1,192 | 1,199 | 1,185 | 1,188 | -9 | -0.8% | 59,600 |
| 2017/06/05 | 1,198 | 1,203 | 1,185 | 1,197 | ±0 | ±0% | 93,500 |
| 2017/06/02 | 1,200 | 1,207 | 1,195 | 1,197 | -4 | -0.3% | 140,900 |
| 2017/06/01 | 1,200 | 1,203 | 1,193 | 1,201 | +10 | +0.8% | 80,500 |
| 2017/05/31 | 1,193 | 1,201 | 1,187 | 1,191 | -2 | -0.2% | 65,000 |
| 2017/05/30 | 1,189 | 1,197 | 1,181 | 1,193 | +2 | +0.2% | 49,600 |
| 2017/05/29 | 1,187 | 1,198 | 1,187 | 1,191 | +2 | +0.2% | 44,600 |
| 2017/05/26 | 1,195 | 1,199 | 1,181 | 1,189 | -6 | -0.5% | 60,100 |
| 2017/05/25 | 1,178 | 1,200 | 1,178 | 1,195 | +18 | +1.5% | 91,900 |
| 2017/05/24 | 1,196 | 1,200 | 1,175 | 1,177 | -19 | -1.6% | 110,700 |
| 2017/05/23 | 1,211 | 1,211 | 1,196 | 1,196 | -5 | -0.4% | 85,500 |
| 2017/05/22 | 1,204 | 1,212 | 1,191 | 1,201 | +5 | +0.4% | 107,100 |
| 2017/05/19 | 1,216 | 1,216 | 1,193 | 1,196 | -11 | -0.9% | 92,200 |
| 2017/05/18 | 1,220 | 1,235 | 1,206 | 1,207 | -19 | -1.5% | 188,200 |
| 2017/05/17 | 1,244 | 1,247 | 1,213 | 1,226 | -19 | -1.5% | 179,900 |
| 2017/05/16 | 1,286 | 1,289 | 1,244 | 1,245 | -30 | -2.4% | 105,300 |
| 2017/05/15 | 1,283 | 1,305 | 1,275 | 1,275 | -17 | -1.3% | 119,900 |
| 2017/05/12 | 1,283 | 1,299 | 1,257 | 1,292 | +4 | +0.3% | 124,300 |
| 2017/05/11 | 1,256 | 1,299 | 1,247 | 1,288 | +37 | +3% | 194,900 |
| 2017/05/10 | 1,231 | 1,265 | 1,221 | 1,251 | ±0 | ±0% | 203,900 |
| 2017/05/09 | 1,245 | 1,266 | 1,245 | 1,251 | +7 | +0.6% | 112,300 |
| 2017/05/08 | 1,247 | 1,257 | 1,244 | 1,244 | -2 | -0.2% | 100,500 |
| 2017/05/02 | 1,251 | 1,258 | 1,246 | 1,246 | +1 | +0.1% | 61,700 |
| 2017/05/01 | 1,267 | 1,267 | 1,233 | 1,245 | -6 | -0.5% | 56,800 |
| 2017/04/28 | 1,266 | 1,299 | 1,251 | 1,251 | -24 | -1.9% | 145,300 |
| 2017/04/27 | 1,283 | 1,295 | 1,274 | 1,275 | -8 | -0.6% | 108,900 |
1951～
2000
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 | 200,300円 | +6.7% | -2.2% | 2.50% | 11.13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 | 150,600円 | +10.3% | +2.1% | 3.85% | 11.65倍 | 1.10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 | 538,000円 | +7.0% | +0.3% | 0.93% | 16.40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 | 963,000円 | +3.0% | +1.0% | 1.66% | 14.72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
