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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 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 |
| 2025/04/16 | 1,797 | 1,797 | 1,731 | 1,746 | -17 | -1% | 397,800 |
| 2025/04/15 | 1,770 | 1,793 | 1,733 | 1,763 | -7 | -0.4% | 396,100 |
| 2025/04/14 | 1,745 | 1,811 | 1,728 | 1,770 | +34 | +2% | 480,100 |
| 2025/04/11 | 1,689 | 1,743 | 1,648 | 1,736 | +7 | +0.4% | 558,200 |
| 2025/04/10 | 1,730 | 1,741 | 1,698 | 1,729 | +119 | +7.4% | 646,600 |
| 2025/04/09 | 1,675 | 1,682 | 1,574 | 1,610 | -85 | -5% | 1,170,000 |
| 2025/04/08 | 1,560 | 1,715 | 1,560 | 1,695 | +235 | +16.1% | 1,354,500 |
| 2025/04/07 | 1,543 | 1,608 | 1,460 | 1,460 | -243 | -14.3% | 2,057,400 |
| 2025/04/04 | 1,714 | 1,756 | 1,655 | 1,703 | -51 | -2.9% | 1,505,500 |
| 2025/04/03 | 1,653 | 1,775 | 1,648 | 1,754 | -19 | -1.1% | 799,700 |
| 2025/04/02 | 1,784 | 1,815 | 1,751 | 1,773 | -42 | -2.3% | 694,900 |
| 2025/04/01 | 1,764 | 1,845 | 1,720 | 1,815 | +77 | +4.4% | 1,395,200 |
| 2025/03/31 | 1,788 | 1,791 | 1,726 | 1,738 | -90 | -4.9% | 773,000 |
| 2025/03/28 | 1,830 | 1,886 | 1,808 | 1,828 | -2 | -0.1% | 1,618,000 |
| 2025/03/27 | 1,710 | 1,836 | 1,691 | 1,830 | +120 | +7% | 1,817,000 |
| 2025/03/26 | 1,721 | 1,724 | 1,693 | 1,710 | -8 | -0.5% | 440,600 |
51～
100
件表示中 / 5492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 | 221,300円 | +6.7% | -2.2% | 2.26% | 12.29倍 | 2.70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 | 287,500円 | +5.6% | +12.2% | 4.87% | 19.21倍 | 0.88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 |
| Ｔナカヤマ | 234,300円 | +10.2% | +13.4% | 2.52% | 9.93倍 | 0.86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 |
| イエローハット | 167,300円 | +10.3% | +2.1% | 3.47% | 12.84倍 | 1.22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 |
| あいＨＤ | 257,200円 | +36.5% | -43.0% | 3.89% | 6.43倍 | 1.29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
