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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,260 | 1,308 | 1,260 | 1,283 | +30 | +2.4% | 168,700 |
| 2017/04/25 | 1,250 | 1,259 | 1,246 | 1,253 | +3 | +0.2% | 104,100 |
| 2017/04/24 | 1,234 | 1,253 | 1,230 | 1,250 | +19 | +1.5% | 83,300 |
| 2017/04/21 | 1,211 | 1,239 | 1,210 | 1,231 | +28 | +2.3% | 69,400 |
| 2017/04/20 | 1,221 | 1,226 | 1,202 | 1,203 | -19 | -1.6% | 57,000 |
| 2017/04/19 | 1,211 | 1,240 | 1,211 | 1,222 | +5 | +0.4% | 63,000 |
| 2017/04/18 | 1,220 | 1,233 | 1,214 | 1,217 | -1 | -0.1% | 29,300 |
| 2017/04/17 | 1,206 | 1,223 | 1,191 | 1,218 | +1 | +0.1% | 53,800 |
| 2017/04/14 | 1,225 | 1,228 | 1,211 | 1,217 | -1 | -0.1% | 57,200 |
| 2017/04/13 | 1,192 | 1,221 | 1,192 | 1,218 | +12 | +1% | 103,500 |
| 2017/04/12 | 1,180 | 1,208 | 1,178 | 1,206 | +25 | +2.1% | 91,600 |
| 2017/04/11 | 1,184 | 1,185 | 1,169 | 1,181 | -3 | -0.3% | 42,700 |
| 2017/04/10 | 1,184 | 1,199 | 1,180 | 1,184 | +6 | +0.5% | 47,600 |
| 2017/04/07 | 1,156 | 1,188 | 1,156 | 1,178 | +19 | +1.6% | 76,100 |
| 2017/04/06 | 1,152 | 1,163 | 1,147 | 1,159 | -7 | -0.6% | 64,900 |
| 2017/04/05 | 1,143 | 1,173 | 1,143 | 1,166 | +27 | +2.4% | 76,900 |
| 2017/04/04 | 1,160 | 1,162 | 1,130 | 1,139 | -26 | -2.2% | 140,300 |
| 2017/04/03 | 1,171 | 1,177 | 1,158 | 1,165 | +9 | +0.8% | 99,600 |
| 2017/03/31 | 1,192 | 1,192 | 1,156 | 1,156 | -40 | -3.3% | 211,500 |
| 2017/03/30 | 1,203 | 1,209 | 1,195 | 1,196 | -6 | -0.5% | 90,400 |
| 2017/03/29 | 1,221 | 1,230 | 1,200 | 1,202 | -59 | -4.7% | 155,300 |
| 2017/03/28 | 1,253 | 1,266 | 1,249 | 1,261 | +14 | +1.1% | 79,700 |
| 2017/03/27 | 1,251 | 1,255 | 1,242 | 1,247 | -7 | -0.6% | 79,600 |
| 2017/03/24 | 1,252 | 1,257 | 1,244 | 1,254 | +4 | +0.3% | 71,600 |
| 2017/03/23 | 1,242 | 1,252 | 1,241 | 1,250 | ±0 | ±0% | 74,700 |
| 2017/03/22 | 1,247 | 1,253 | 1,241 | 1,250 | -4 | -0.3% | 91,000 |
| 2017/03/21 | 1,248 | 1,259 | 1,245 | 1,254 | +3 | +0.2% | 87,000 |
| 2017/03/17 | 1,248 | 1,254 | 1,240 | 1,251 | +1 | +0.1% | 77,800 |
| 2017/03/16 | 1,246 | 1,255 | 1,240 | 1,250 | +3 | +0.2% | 99,100 |
| 2017/03/15 | 1,251 | 1,254 | 1,246 | 1,247 | -1 | -0.1% | 57,300 |
| 2017/03/14 | 1,267 | 1,267 | 1,248 | 1,248 | -18 | -1.4% | 135,900 |
| 2017/03/13 | 1,272 | 1,278 | 1,260 | 1,266 | -8 | -0.6% | 76,500 |
| 2017/03/10 | 1,276 | 1,279 | 1,267 | 1,274 | +5 | +0.4% | 67,700 |
| 2017/03/09 | 1,283 | 1,284 | 1,265 | 1,269 | -11 | -0.9% | 82,100 |
| 2017/03/08 | 1,266 | 1,290 | 1,266 | 1,280 | +17 | +1.3% | 93,500 |
| 2017/03/07 | 1,253 | 1,279 | 1,245 | 1,263 | +13 | +1% | 170,000 |
| 2017/03/06 | 1,247 | 1,254 | 1,240 | 1,250 | ±0 | ±0% | 121,600 |
| 2017/03/03 | 1,245 | 1,251 | 1,244 | 1,250 | +5 | +0.4% | 68,900 |
| 2017/03/02 | 1,248 | 1,248 | 1,235 | 1,245 | +4 | +0.3% | 74,900 |
| 2017/03/01 | 1,248 | 1,250 | 1,237 | 1,241 | -6 | -0.5% | 65,600 |
| 2017/02/28 | 1,247 | 1,255 | 1,247 | 1,247 | -4 | -0.3% | 98,900 |
| 2017/02/27 | 1,258 | 1,258 | 1,241 | 1,251 | -1 | -0.1% | 89,300 |
| 2017/02/24 | 1,255 | 1,260 | 1,249 | 1,252 | -6 | -0.5% | 62,400 |
| 2017/02/23 | 1,258 | 1,258 | 1,248 | 1,258 | +3 | +0.2% | 61,200 |
| 2017/02/22 | 1,258 | 1,258 | 1,245 | 1,255 | +5 | +0.4% | 83,100 |
| 2017/02/21 | 1,250 | 1,253 | 1,246 | 1,250 | ±0 | ±0% | 27,800 |
| 2017/02/20 | 1,263 | 1,263 | 1,247 | 1,250 | -3 | -0.2% | 62,000 |
| 2017/02/17 | 1,239 | 1,253 | 1,234 | 1,253 | +18 | +1.5% | 88,000 |
| 2017/02/16 | 1,249 | 1,254 | 1,232 | 1,235 | -14 | -1.1% | 54,400 |
| 2017/02/15 | 1,250 | 1,255 | 1,242 | 1,249 | +7 | +0.6% | 62,700 |
1951～
2000
件表示中 / 5412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 | 184,500円 | +9.2% | +24.4% | 2.17% | 9.90倍 | 2.61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 |
| リョーサン菱 | 229,300円 | - | - | 6.11% | 11.49倍 | 0.71倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| 伊藤忠食 | 954,000円 | +4.1% | +21.5% | 1.47% | 14.76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 |
| オートバクス | 146,200円 | +4.5% | +54.5% | 4.10% | 14.90倍 | 0.90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 | 209,900円 | +36.5% | -43.0% | 4.76% | 6.28倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
