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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 2,099 | 2,115 | 2,076 | 2,079 | +10 | +0.5% | 528,600 |
| 2025/06/27 | 2,086 | 2,102 | 2,044 | 2,069 | -41 | -1.9% | 800,900 |
| 2025/06/26 | 2,153 | 2,155 | 2,083 | 2,110 | -23 | -1.1% | 686,600 |
| 2025/06/25 | 2,162 | 2,165 | 2,105 | 2,133 | ±0 | ±0% | 466,100 |
| 2025/06/24 | 2,169 | 2,190 | 2,101 | 2,133 | -13 | -0.6% | 949,500 |
| 2025/06/23 | 2,264 | 2,264 | 2,093 | 2,146 | -154 | -6.7% | 1,888,200 |
| 2025/06/20 | 2,320 | 2,325 | 2,287 | 2,300 | ±0 | ±0% | 718,500 |
| 2025/06/19 | 2,290 | 2,307 | 2,262 | 2,300 | +9 | +0.4% | 377,900 |
| 2025/06/18 | 2,285 | 2,321 | 2,267 | 2,291 | +19 | +0.8% | 519,100 |
| 2025/06/17 | 2,172 | 2,277 | 2,169 | 2,272 | +74 | +3.4% | 636,400 |
| 2025/06/16 | 2,160 | 2,212 | 2,158 | 2,198 | +40 | +1.9% | 387,000 |
| 2025/06/13 | 2,161 | 2,162 | 2,137 | 2,158 | +4 | +0.2% | 311,500 |
| 2025/06/12 | 2,148 | 2,162 | 2,126 | 2,154 | +15 | +0.7% | 364,100 |
| 2025/06/11 | 2,132 | 2,147 | 2,081 | 2,139 | ±0 | ±0% | 429,100 |
| 2025/06/10 | 2,081 | 2,187 | 2,066 | 2,139 | +105 | +5.2% | 999,600 |
| 2025/06/09 | 2,014 | 2,061 | 2,011 | 2,034 | +34 | +1.7% | 407,600 |
| 2025/06/06 | 2,048 | 2,058 | 1,985 | 2,000 | -50 | -2.4% | 379,300 |
| 2025/06/05 | 2,084 | 2,156 | 2,040 | 2,050 | -24 | -1.2% | 841,900 |
| 2025/06/04 | 2,024 | 2,076 | 2,008 | 2,074 | +90 | +4.5% | 917,100 |
| 2025/06/03 | 1,916 | 2,020 | 1,898 | 1,984 | +56 | +2.9% | 1,092,000 |
| 2025/06/02 | 1,934 | 1,943 | 1,871 | 1,928 | +4 | +0.2% | 525,200 |
| 2025/05/30 | 1,803 | 1,945 | 1,781 | 1,924 | +123 | +6.8% | 1,322,900 |
| 2025/05/29 | 1,810 | 1,822 | 1,772 | 1,801 | -17 | -0.9% | 681,700 |
| 2025/05/28 | 1,856 | 1,860 | 1,809 | 1,818 | -22 | -1.2% | 502,100 |
| 2025/05/27 | 1,806 | 1,840 | 1,791 | 1,840 | +17 | +0.9% | 461,400 |
| 2025/05/26 | 1,772 | 1,826 | 1,761 | 1,823 | +36 | +2% | 570,300 |
| 2025/05/23 | 1,754 | 1,787 | 1,752 | 1,787 | +15 | +0.8% | 307,600 |
| 2025/05/22 | 1,730 | 1,794 | 1,719 | 1,772 | +28 | +1.6% | 689,400 |
| 2025/05/21 | 1,824 | 1,832 | 1,742 | 1,744 | -64 | -3.5% | 623,400 |
| 2025/05/20 | 1,798 | 1,816 | 1,785 | 1,808 | +8 | +0.4% | 423,200 |
| 2025/05/19 | 1,841 | 1,858 | 1,785 | 1,800 | -50 | -2.7% | 752,500 |
| 2025/05/16 | 1,863 | 1,920 | 1,830 | 1,850 | +22 | +1.2% | 992,300 |
| 2025/05/15 | 1,970 | 1,992 | 1,780 | 1,828 | -155 | -7.8% | 1,762,000 |
| 2025/05/14 | 1,922 | 2,031 | 1,838 | 1,983 | +89 | +4.7% | 2,018,200 |
| 2025/05/13 | 1,901 | 1,921 | 1,870 | 1,894 | -20 | -1% | 885,600 |
| 2025/05/12 | 1,831 | 1,914 | 1,827 | 1,914 | +54 | +2.9% | 823,100 |
| 2025/05/09 | 1,852 | 1,887 | 1,850 | 1,860 | -8 | -0.4% | 333,800 |
| 2025/05/08 | 1,873 | 1,877 | 1,848 | 1,868 | +5 | +0.3% | 196,500 |
| 2025/05/07 | 1,877 | 1,885 | 1,859 | 1,863 | +6 | +0.3% | 272,700 |
| 2025/05/02 | 1,859 | 1,867 | 1,828 | 1,857 | +7 | +0.4% | 270,800 |
| 2025/05/01 | 1,828 | 1,869 | 1,828 | 1,850 | -12 | -0.6% | 335,800 |
| 2025/04/30 | 1,839 | 1,878 | 1,807 | 1,862 | +23 | +1.3% | 559,600 |
| 2025/04/28 | 1,850 | 1,877 | 1,833 | 1,839 | -3 | -0.2% | 461,000 |
| 2025/04/25 | 1,815 | 1,843 | 1,813 | 1,842 | +18 | +1% | 210,300 |
| 2025/04/24 | 1,850 | 1,851 | 1,811 | 1,824 | -13 | -0.7% | 253,300 |
| 2025/04/23 | 1,850 | 1,853 | 1,823 | 1,837 | +12 | +0.7% | 305,200 |
| 2025/04/22 | 1,801 | 1,830 | 1,787 | 1,825 | +3 | +0.2% | 312,100 |
| 2025/04/21 | 1,830 | 1,854 | 1,812 | 1,822 | -8 | -0.4% | 272,900 |
| 2025/04/18 | 1,810 | 1,864 | 1,803 | 1,830 | +40 | +2.2% | 494,100 |
| 2025/04/17 | 1,761 | 1,792 | 1,746 | 1,790 | +44 | +2.5% | 354,300 |
1～
50
件表示中 / 5458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 | 207,900円 | +6.7% | -2.2% | 2.41% | 11.55倍 | 2.53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 | 154,000円 | +10.3% | +2.1% | 3.77% | 11.92倍 | 1.13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 |
| Ｔナカヤマ | 206,500円 | +7.6% | +5.6% | 2.69% | 9.38倍 | 0.78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 |
| あいＨＤ | 234,500円 | +36.5% | -43.0% | 4.26% | 5.86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 |
| 伊藤忠食 | 991,000円 | +3.0% | +1.0% | 1.61% | 15.15倍 | 1.09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
