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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,564 | 1,628 | 1,539 | 1,591 | +38 | +2.4% | 1,730,400 |
| 2024/02/22 | 1,588 | 1,595 | 1,545 | 1,553 | -44 | -2.8% | 1,880,900 |
| 2024/02/21 | 1,578 | 1,621 | 1,562 | 1,597 | -1 | -0.1% | 1,655,700 |
| 2024/02/20 | 1,629 | 1,657 | 1,596 | 1,598 | -23 | -1.4% | 2,265,700 |
| 2024/02/19 | 1,596 | 1,645 | 1,552 | 1,621 | +12 | +0.7% | 2,561,900 |
| 2024/02/16 | 1,570 | 1,643 | 1,511 | 1,609 | +68 | +4.4% | 4,562,900 |
| 2024/02/15 | 1,630 | 1,635 | 1,532 | 1,541 | -72 | -4.5% | 4,039,100 |
| 2024/02/14 | 1,711 | 1,743 | 1,583 | 1,613 | -127 | -7.3% | 5,060,100 |
| 2024/02/13 | 1,820 | 1,972 | 1,724 | 1,740 | +35 | +2.1% | 12,190,700 |
| 2024/02/09 | 1,750 | 1,766 | 1,698 | 1,705 | -45 | -2.6% | 4,367,900 |
| 2024/02/08 | 1,818 | 1,821 | 1,750 | 1,750 | -36 | -2% | 2,343,800 |
| 2024/02/07 | 1,781 | 1,822 | 1,745 | 1,786 | +5 | +0.3% | 2,476,900 |
| 2024/02/06 | 1,749 | 1,832 | 1,703 | 1,781 | +39 | +2.2% | 2,692,500 |
| 2024/02/05 | 1,712 | 1,754 | 1,659 | 1,742 | +23 | +1.3% | 3,097,100 |
| 2024/02/02 | 1,773 | 1,791 | 1,691 | 1,719 | -40 | -2.3% | 3,928,900 |
| 2024/02/01 | 1,786 | 1,826 | 1,759 | 1,759 | -75 | -4.1% | 2,508,700 |
| 2024/01/31 | 1,744 | 1,836 | 1,720 | 1,834 | -11 | -0.6% | 4,690,100 |
| 2024/01/30 | 1,870 | 1,908 | 1,802 | 1,845 | -9 | -0.5% | 7,167,200 |
| 2024/01/29 | 1,720 | 1,878 | 1,703 | 1,854 | +158 | +9.3% | 9,898,400 |
| 2024/01/26 | 1,735 | 1,772 | 1,686 | 1,696 | -78 | -4.4% | 6,784,300 |
| 2024/01/25 | 1,760 | 1,860 | 1,726 | 1,774 | +54 | +3.1% | 14,528,400 |
| 2024/01/24 | 1,568 | 1,744 | 1,550 | 1,720 | +152 | +9.7% | 9,962,500 |
| 2024/01/23 | 1,561 | 1,605 | 1,531 | 1,568 | +38 | +2.5% | 5,751,000 |
| 2024/01/22 | 1,430 | 1,547 | 1,406 | 1,530 | +135 | +9.7% | 4,658,600 |
| 2024/01/19 | 1,405 | 1,423 | 1,383 | 1,395 | +7 | +0.5% | 2,370,700 |
| 2024/01/18 | 1,450 | 1,461 | 1,369 | 1,388 | -82 | -5.6% | 4,497,700 |
| 2024/01/17 | 1,584 | 1,584 | 1,469 | 1,470 | -80 | -5.2% | 3,444,300 |
| 2024/01/16 | 1,548 | 1,556 | 1,451 | 1,550 | -9 | -0.6% | 4,508,600 |
| 2024/01/15 | 1,604 | 1,640 | 1,550 | 1,559 | -22 | -1.4% | 3,808,700 |
| 2024/01/12 | 1,470 | 1,607 | 1,465 | 1,581 | +124 | +8.5% | 4,734,700 |
| 2024/01/11 | 1,474 | 1,477 | 1,430 | 1,457 | +2 | +0.1% | 2,023,600 |
| 2024/01/10 | 1,464 | 1,514 | 1,445 | 1,455 | -33 | -2.2% | 2,668,400 |
| 2024/01/09 | 1,414 | 1,499 | 1,398 | 1,488 | +93 | +6.7% | 3,805,900 |
| 2024/01/05 | 1,438 | 1,460 | 1,381 | 1,395 | +7 | +0.5% | 4,694,300 |
| 2024/01/04 | 1,269 | 1,399 | 1,264 | 1,388 | +116 | +9.1% | 3,531,500 |
| 2023/12/29 | 1,262 | 1,284 | 1,244 | 1,272 | +2 | +0.2% | 1,825,000 |
| 2023/12/28 | 1,247 | 1,289 | 1,238 | 1,270 | +28 | +2.3% | 2,091,400 |
| 2023/12/27 | 1,175 | 1,248 | 1,174 | 1,242 | +51 | +4.3% | 2,124,100 |
| 2023/12/26 | 1,173 | 1,209 | 1,172 | 1,191 | +30 | +2.6% | 1,605,000 |
| 2023/12/25 | 1,193 | 1,205 | 1,157 | 1,161 | -22 | -1.9% | 1,231,600 |
| 2023/12/22 | 1,188 | 1,224 | 1,174 | 1,183 | +2 | +0.2% | 1,336,400 |
| 2023/12/21 | 1,192 | 1,218 | 1,176 | 1,181 | -38 | -3.1% | 1,412,500 |
| 2023/12/20 | 1,229 | 1,269 | 1,212 | 1,219 | -3 | -0.2% | 2,223,600 |
| 2023/12/19 | 1,226 | 1,247 | 1,190 | 1,222 | +14 | +1.2% | 2,604,800 |
| 2023/12/18 | 1,171 | 1,220 | 1,153 | 1,208 | +34 | +2.9% | 2,338,000 |
| 2023/12/15 | 1,104 | 1,179 | 1,101 | 1,174 | +49 | +4.4% | 1,671,000 |
| 2023/12/14 | 1,170 | 1,179 | 1,124 | 1,125 | -26 | -2.3% | 1,650,700 |
| 2023/12/13 | 1,197 | 1,213 | 1,143 | 1,151 | -46 | -3.8% | 2,523,200 |
| 2023/12/12 | 1,256 | 1,257 | 1,186 | 1,197 | -58 | -4.6% | 3,638,700 |
| 2023/12/11 | 1,226 | 1,280 | 1,220 | 1,255 | +46 | +3.8% | 3,820,900 |
51～
100
件表示中 / 5179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 | 177,200円 | +11.0% | +24.8% | 2.26% | 11.59倍 | 2.89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 |
| 東テク | 306,000円 | +10.5% | +28.5% | 2.13% | 18.78倍 | 2.63倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| オートバクス | 153,300円 | -3.5% | -42.1% | 3.91% | 18.67倍 | 0.92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 |
| コメダ | 257,600円 | +5.2% | +6.9% | 2.10% | 18.65倍 | 2.74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 |
| あらた | 329,500円 | +2.6% | +8.2% | 3.10% | 10.06倍 | 1.01倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
市場注目の銘柄
チャート関連のコラム
