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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 1,339 | 1,385 | 1,329 | 1,371 | +53 | +4% | 133,500 |
| 2014/05/23 | 1,308 | 1,333 | 1,302 | 1,318 | +22 | +1.7% | 81,900 |
| 2014/05/22 | 1,316 | 1,325 | 1,278 | 1,296 | -16 | -1.2% | 82,700 |
| 2014/05/21 | 1,313 | 1,320 | 1,303 | 1,312 | -14 | -1.1% | 34,400 |
| 2014/05/20 | 1,316 | 1,344 | 1,315 | 1,326 | +11 | +0.8% | 78,500 |
| 2014/05/19 | 1,350 | 1,360 | 1,310 | 1,315 | -23 | -1.7% | 71,300 |
| 2014/05/16 | 1,342 | 1,343 | 1,317 | 1,338 | -10 | -0.7% | 49,700 |
| 2014/05/15 | 1,369 | 1,369 | 1,340 | 1,348 | -17 | -1.2% | 60,400 |
| 2014/05/14 | 1,373 | 1,373 | 1,342 | 1,365 | +24 | +1.8% | 69,500 |
| 2014/05/13 | 1,362 | 1,368 | 1,335 | 1,341 | -2 | -0.1% | 80,200 |
| 2014/05/12 | 1,351 | 1,370 | 1,321 | 1,343 | -10 | -0.7% | 93,800 |
| 2014/05/09 | 1,409 | 1,409 | 1,300 | 1,353 | -56 | -4% | 199,600 |
| 2014/05/08 | 1,408 | 1,421 | 1,400 | 1,409 | +14 | +1% | 98,900 |
| 2014/05/07 | 1,402 | 1,407 | 1,380 | 1,395 | -12 | -0.9% | 117,400 |
| 2014/05/02 | 1,419 | 1,428 | 1,398 | 1,407 | -22 | -1.5% | 102,000 |
| 2014/05/01 | 1,375 | 1,430 | 1,375 | 1,429 | +59 | +4.3% | 116,300 |
| 2014/04/30 | 1,371 | 1,395 | 1,354 | 1,370 | +20 | +1.5% | 166,300 |
| 2014/04/28 | 1,338 | 1,368 | 1,331 | 1,350 | -20 | -1.5% | 71,000 |
| 2014/04/25 | 1,346 | 1,390 | 1,344 | 1,370 | +41 | +3.1% | 88,700 |
| 2014/04/24 | 1,356 | 1,373 | 1,320 | 1,329 | -49 | -3.6% | 131,300 |
| 2014/04/23 | 1,385 | 1,400 | 1,366 | 1,378 | +20 | +1.5% | 71,000 |
| 2014/04/22 | 1,404 | 1,404 | 1,348 | 1,358 | -40 | -2.9% | 66,500 |
| 2014/04/21 | 1,399 | 1,409 | 1,384 | 1,398 | +3 | +0.2% | 52,200 |
| 2014/04/18 | 1,399 | 1,399 | 1,375 | 1,395 | +14 | +1% | 30,200 |
| 2014/04/17 | 1,369 | 1,403 | 1,366 | 1,381 | +7 | +0.5% | 120,000 |
| 2014/04/16 | 1,322 | 1,378 | 1,322 | 1,374 | +47 | +3.5% | 67,100 |
| 2014/04/15 | 1,336 | 1,337 | 1,301 | 1,327 | +7 | +0.5% | 46,500 |
| 2014/04/14 | 1,300 | 1,333 | 1,294 | 1,320 | +22 | +1.7% | 43,900 |
| 2014/04/11 | 1,310 | 1,346 | 1,298 | 1,298 | -51 | -3.8% | 127,700 |
| 2014/04/10 | 1,392 | 1,399 | 1,329 | 1,349 | -44 | -3.2% | 103,700 |
| 2014/04/09 | 1,384 | 1,393 | 1,368 | 1,393 | +12 | +0.9% | 101,100 |
| 2014/04/08 | 1,390 | 1,395 | 1,366 | 1,381 | -17 | -1.2% | 79,900 |
| 2014/04/07 | 1,404 | 1,423 | 1,387 | 1,398 | -17 | -1.2% | 77,300 |
| 2014/04/04 | 1,422 | 1,439 | 1,414 | 1,415 | -10 | -0.7% | 92,900 |
| 2014/04/03 | 1,420 | 1,434 | 1,410 | 1,425 | +15 | +1.1% | 75,300 |
| 2014/04/02 | 1,393 | 1,419 | 1,388 | 1,410 | +23 | +1.7% | 209,800 |
| 2014/04/01 | 1,379 | 1,406 | 1,345 | 1,387 | -112 | -7.5% | 396,600 |
| 2014/03/31 | 1,520 | 1,528 | 1,481 | 1,499 | -9 | -0.6% | 81,500 |
| 2014/03/28 | 1,446 | 1,520 | 1,444 | 1,508 | +39 | +2.7% | 101,700 |
| 2014/03/27 | 1,425 | 1,472 | 1,415 | 1,469 | +7 | +0.5% | 92,900 |
| 2014/03/26 | 1,436 | 1,473 | 1,424 | 1,462 | +35 | +2.5% | 146,400 |
| 2014/03/25 | 1,448 | 1,460 | 1,420 | 1,427 | -28 | -1.9% | 132,900 |
| 2014/03/24 | 1,453 | 1,489 | 1,436 | 1,455 | +23 | +1.6% | 140,100 |
| 2014/03/20 | 1,608 | 1,608 | 1,425 | 1,432 | -178 | -11.1% | 245,200 |
| 2014/03/19 | 1,706 | 1,732 | 1,610 | 1,610 | -126 | -7.3% | 145,600 |
| 2014/03/18 | 1,691 | 1,739 | 1,691 | 1,736 | +85 | +5.1% | 83,000 |
| 2014/03/17 | 1,663 | 1,676 | 1,632 | 1,651 | -7 | -0.4% | 55,400 |
| 2014/03/14 | 1,703 | 1,703 | 1,648 | 1,658 | -75 | -4.3% | 81,600 |
| 2014/03/13 | 1,737 | 1,737 | 1,720 | 1,733 | +9 | +0.5% | 49,800 |
| 2014/03/12 | 1,765 | 1,765 | 1,695 | 1,724 | -43 | -2.4% | 76,800 |
2751～
2800
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
