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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,155 | 1,158 | 1,143 | 1,149 | -3 | -0.3% | 56,800 |
| 2017/08/25 | 1,151 | 1,155 | 1,146 | 1,152 | +11 | +1% | 32,600 |
| 2017/08/24 | 1,146 | 1,148 | 1,139 | 1,141 | +1 | +0.1% | 42,900 |
| 2017/08/23 | 1,165 | 1,166 | 1,138 | 1,140 | -20 | -1.7% | 75,100 |
| 2017/08/22 | 1,146 | 1,164 | 1,146 | 1,160 | +9 | +0.8% | 70,800 |
| 2017/08/21 | 1,147 | 1,152 | 1,140 | 1,151 | +11 | +1% | 65,400 |
| 2017/08/18 | 1,135 | 1,144 | 1,132 | 1,140 | -3 | -0.3% | 73,200 |
| 2017/08/17 | 1,132 | 1,147 | 1,132 | 1,143 | +16 | +1.4% | 50,500 |
| 2017/08/16 | 1,128 | 1,132 | 1,123 | 1,127 | ±0 | ±0% | 91,900 |
| 2017/08/15 | 1,145 | 1,145 | 1,120 | 1,127 | -3 | -0.3% | 112,200 |
| 2017/08/14 | 1,147 | 1,148 | 1,128 | 1,130 | -23 | -2% | 203,500 |
| 2017/08/10 | 1,155 | 1,162 | 1,150 | 1,153 | -1 | -0.1% | 82,000 |
| 2017/08/09 | 1,185 | 1,192 | 1,152 | 1,154 | -30 | -2.5% | 148,400 |
| 2017/08/08 | 1,168 | 1,184 | 1,167 | 1,184 | +23 | +2% | 97,500 |
| 2017/08/07 | 1,150 | 1,164 | 1,149 | 1,161 | +14 | +1.2% | 86,900 |
| 2017/08/04 | 1,151 | 1,154 | 1,141 | 1,147 | -5 | -0.4% | 93,700 |
| 2017/08/03 | 1,157 | 1,159 | 1,146 | 1,152 | -2 | -0.2% | 98,800 |
| 2017/08/02 | 1,171 | 1,172 | 1,147 | 1,154 | -16 | -1.4% | 193,000 |
| 2017/08/01 | 1,189 | 1,189 | 1,164 | 1,170 | -2 | -0.2% | 127,100 |
| 2017/07/31 | 1,189 | 1,189 | 1,171 | 1,172 | -17 | -1.4% | 143,500 |
| 2017/07/28 | 1,188 | 1,189 | 1,182 | 1,189 | ±0 | ±0% | 73,300 |
| 2017/07/27 | 1,188 | 1,192 | 1,182 | 1,189 | -2 | -0.2% | 77,800 |
| 2017/07/26 | 1,200 | 1,202 | 1,186 | 1,191 | -4 | -0.3% | 37,400 |
| 2017/07/25 | 1,188 | 1,196 | 1,182 | 1,195 | +8 | +0.7% | 65,400 |
| 2017/07/24 | 1,195 | 1,196 | 1,183 | 1,187 | -8 | -0.7% | 85,700 |
| 2017/07/21 | 1,200 | 1,200 | 1,191 | 1,195 | -6 | -0.5% | 51,200 |
| 2017/07/20 | 1,200 | 1,202 | 1,195 | 1,201 | +1 | +0.1% | 37,000 |
| 2017/07/19 | 1,207 | 1,209 | 1,198 | 1,200 | -8 | -0.7% | 49,700 |
| 2017/07/18 | 1,206 | 1,209 | 1,196 | 1,208 | +1 | +0.1% | 57,400 |
| 2017/07/14 | 1,204 | 1,208 | 1,196 | 1,207 | +12 | +1% | 91,700 |
| 2017/07/13 | 1,202 | 1,205 | 1,192 | 1,195 | -5 | -0.4% | 41,100 |
| 2017/07/12 | 1,198 | 1,204 | 1,191 | 1,200 | +9 | +0.8% | 97,600 |
| 2017/07/11 | 1,188 | 1,194 | 1,176 | 1,191 | -10 | -0.8% | 147,600 |
| 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 |
1951～
2000
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
