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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,600 | 1,609 | 1,586 | 1,598 | -13 | -0.8% | 45,000 |
| 2013/08/21 | 1,617 | 1,619 | 1,601 | 1,611 | +4 | +0.2% | 23,000 |
| 2013/08/20 | 1,601 | 1,633 | 1,595 | 1,607 | -10 | -0.6% | 45,900 |
| 2013/08/19 | 1,625 | 1,635 | 1,613 | 1,617 | +17 | +1.1% | 40,300 |
| 2013/08/16 | 1,561 | 1,678 | 1,559 | 1,600 | +39 | +2.5% | 132,100 |
| 2013/08/15 | 1,575 | 1,582 | 1,560 | 1,561 | -24 | -1.5% | 38,900 |
| 2013/08/14 | 1,600 | 1,600 | 1,577 | 1,585 | -15 | -0.9% | 60,900 |
| 2013/08/13 | 1,616 | 1,628 | 1,580 | 1,600 | -15 | -0.9% | 62,500 |
| 2013/08/12 | 1,630 | 1,660 | 1,610 | 1,615 | -39 | -2.4% | 54,300 |
| 2013/08/09 | 1,660 | 1,665 | 1,624 | 1,654 | +16 | +1% | 60,300 |
| 2013/08/08 | 1,689 | 1,709 | 1,620 | 1,638 | -91 | -5.3% | 136,000 |
| 2013/08/07 | 1,646 | 1,758 | 1,646 | 1,729 | -16 | -0.9% | 189,100 |
| 2013/08/06 | 1,810 | 1,810 | 1,728 | 1,745 | -54 | -3% | 151,400 |
| 2013/08/05 | 1,794 | 1,839 | 1,714 | 1,799 | +85 | +5% | 264,800 |
| 2013/08/02 | 1,790 | 1,791 | 1,700 | 1,714 | +34 | +2% | 168,900 |
| 2013/08/01 | 1,596 | 1,842 | 1,578 | 1,680 | +84 | +5.3% | 125,100 |
| 2013/07/31 | 1,641 | 1,667 | 1,584 | 1,596 | -45 | -2.7% | 68,700 |
| 2013/07/30 | 1,600 | 1,655 | 1,593 | 1,641 | +53 | +3.3% | 37,400 |
| 2013/07/29 | 1,669 | 1,669 | 1,571 | 1,588 | -70 | -4.2% | 45,900 |
| 2013/07/26 | 1,680 | 1,698 | 1,642 | 1,658 | -32 | -1.9% | 54,700 |
| 2013/07/25 | 1,716 | 1,725 | 1,680 | 1,690 | -41 | -2.4% | 71,100 |
| 2013/07/24 | 1,703 | 1,735 | 1,698 | 1,731 | +4 | +0.2% | 37,000 |
| 2013/07/23 | 1,710 | 1,820 | 1,705 | 1,727 | +27 | +1.6% | 176,200 |
| 2013/07/22 | 1,679 | 1,710 | 1,670 | 1,700 | +37 | +2.2% | 152,000 |
| 2013/07/19 | 1,645 | 1,663 | 1,630 | 1,663 | +37 | +2.3% | 108,800 |
| 2013/07/18 | 1,635 | 1,636 | 1,618 | 1,626 | +11 | +0.7% | 97,300 |
| 2013/07/17 | 1,640 | 1,640 | 1,612 | 1,615 | -32 | -1.9% | 55,200 |
| 2013/07/16 | 1,655 | 1,660 | 1,621 | 1,647 | -1 | -0.1% | 94,400 |
| 2013/07/12 | 1,646 | 1,648 | 1,622 | 1,648 | +23 | +1.4% | 87,300 |
| 2013/07/11 | 1,650 | 1,659 | 1,611 | 1,625 | -20 | -1.2% | 75,600 |
| 2013/07/10 | 1,677 | 1,680 | 1,639 | 1,645 | -32 | -1.9% | 58,400 |
| 2013/07/09 | 1,670 | 1,679 | 1,658 | 1,677 | +26 | +1.6% | 58,900 |
| 2013/07/08 | 1,696 | 1,713 | 1,650 | 1,651 | -20 | -1.2% | 91,400 |
| 2013/07/05 | 1,680 | 1,689 | 1,651 | 1,671 | -6 | -0.4% | 42,600 |
| 2013/07/04 | 1,689 | 1,718 | 1,663 | 1,677 | -23 | -1.4% | 63,200 |
| 2013/07/03 | 1,685 | 1,720 | 1,685 | 1,700 | +29 | +1.7% | 72,900 |
| 2013/07/02 | 1,625 | 1,671 | 1,624 | 1,671 | +63 | +3.9% | 81,500 |
| 2013/07/01 | 1,588 | 1,608 | 1,561 | 1,608 | +43 | +2.7% | 78,200 |
| 2013/06/28 | 1,552 | 1,615 | 1,544 | 1,565 | +13 | +0.8% | 106,300 |
| 2013/06/27 | 1,573 | 1,579 | 1,530 | 1,552 | -8 | -0.5% | 32,700 |
| 2013/06/26 | 1,632 | 1,632 | 1,560 | 1,560 | -43 | -2.7% | 43,300 |
| 2013/06/25 | 1,630 | 1,638 | 1,602 | 1,603 | -51 | -3.1% | 38,900 |
| 2013/06/24 | 1,620 | 1,670 | 1,620 | 1,654 | +41 | +2.5% | 47,800 |
| 2013/06/21 | 1,633 | 1,655 | 1,610 | 1,613 | -57 | -3.4% | 39,300 |
| 2013/06/20 | 1,645 | 1,695 | 1,639 | 1,670 | ±0 | ±0% | 47,900 |
| 2013/06/19 | 1,684 | 1,684 | 1,645 | 1,670 | +21 | +1.3% | 64,400 |
| 2013/06/18 | 1,645 | 1,649 | 1,633 | 1,649 | +25 | +1.5% | 52,600 |
| 2013/06/17 | 1,598 | 1,650 | 1,590 | 1,624 | +17 | +1.1% | 55,000 |
| 2013/06/14 | 1,650 | 1,650 | 1,600 | 1,607 | +4 | +0.2% | 74,700 |
| 2013/06/13 | 1,650 | 1,660 | 1,600 | 1,603 | -67 | -4% | 35,300 |
2751～
2800
件表示中 / 5313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 | 218,300円 | +9.2% | +24.4% | 1.83% | 11.70倍 | 3.08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 |
| 加藤産業 | 439,500円 | +3.3% | -2.1% | 3.19% | 11.57倍 | 0.88倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外進出希求 |
| Ｔナカヤマ | 221,000円 | +8.2% | +3.7% | 2.26% | 9.69倍 | 0.88倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| 三愛オブリ | 200,300円 | -1.5% | -26.7% | 4.99% | 13.14倍 | 1.08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 |
| コメダ | 284,000円 | +5.2% | +6.9% | 1.90% | 20.41倍 | 2.94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 |
市場注目の銘柄
チャート関連のコラム
