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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,825 | 1,839 | 1,770 | 1,797 | -47 | -2.5% | 522,800 |
| 2024/08/20 | 1,765 | 1,844 | 1,765 | 1,844 | +90 | +5.1% | 1,109,300 |
| 2024/08/19 | 1,810 | 1,813 | 1,754 | 1,754 | -58 | -3.2% | 630,000 |
| 2024/08/16 | 1,839 | 1,877 | 1,795 | 1,812 | -3 | -0.2% | 1,179,300 |
| 2024/08/15 | 1,698 | 1,831 | 1,691 | 1,815 | +101 | +5.9% | 1,507,600 |
| 2024/08/14 | 1,740 | 1,859 | 1,634 | 1,714 | -45 | -2.6% | 2,943,200 |
| 2024/08/13 | 1,750 | 1,759 | 1,697 | 1,759 | +300 | +20.6% | 2,158,600 |
| 2024/08/09 | 1,431 | 1,465 | 1,417 | 1,459 | +48 | +3.4% | 966,600 |
| 2024/08/08 | 1,378 | 1,436 | 1,369 | 1,411 | +24 | +1.7% | 912,400 |
| 2024/08/07 | 1,325 | 1,432 | 1,316 | 1,387 | +48 | +3.6% | 1,261,200 |
| 2024/08/06 | 1,270 | 1,385 | 1,270 | 1,339 | +219 | +19.6% | 1,794,700 |
| 2024/08/05 | 1,270 | 1,292 | 1,120 | 1,120 | -300 | -21.1% | 2,815,300 |
| 2024/08/02 | 1,438 | 1,468 | 1,419 | 1,420 | -88 | -5.8% | 1,197,300 |
| 2024/08/01 | 1,558 | 1,558 | 1,494 | 1,508 | -78 | -4.9% | 702,300 |
| 2024/07/31 | 1,545 | 1,587 | 1,515 | 1,586 | +42 | +2.7% | 489,800 |
| 2024/07/30 | 1,553 | 1,572 | 1,507 | 1,544 | -31 | -2% | 805,400 |
| 2024/07/29 | 1,556 | 1,600 | 1,552 | 1,575 | +22 | +1.4% | 439,500 |
| 2024/07/26 | 1,565 | 1,578 | 1,549 | 1,553 | -4 | -0.3% | 297,200 |
| 2024/07/25 | 1,541 | 1,590 | 1,533 | 1,557 | -11 | -0.7% | 616,100 |
| 2024/07/24 | 1,621 | 1,624 | 1,560 | 1,568 | -73 | -4.4% | 1,297,800 |
| 2024/07/23 | 1,677 | 1,706 | 1,615 | 1,641 | -11 | -0.7% | 1,215,200 |
| 2024/07/22 | 1,700 | 1,733 | 1,652 | 1,652 | -31 | -1.8% | 1,078,300 |
| 2024/07/19 | 1,706 | 1,714 | 1,681 | 1,683 | -36 | -2.1% | 679,300 |
| 2024/07/18 | 1,710 | 1,754 | 1,710 | 1,719 | -10 | -0.6% | 917,000 |
| 2024/07/17 | 1,696 | 1,734 | 1,696 | 1,729 | +38 | +2.2% | 649,600 |
| 2024/07/16 | 1,710 | 1,747 | 1,691 | 1,691 | -24 | -1.4% | 711,400 |
| 2024/07/12 | 1,706 | 1,734 | 1,688 | 1,715 | -14 | -0.8% | 763,000 |
| 2024/07/11 | 1,708 | 1,731 | 1,697 | 1,729 | +12 | +0.7% | 662,300 |
| 2024/07/10 | 1,687 | 1,782 | 1,668 | 1,717 | +45 | +2.7% | 1,652,200 |
| 2024/07/09 | 1,665 | 1,703 | 1,659 | 1,672 | +12 | +0.7% | 545,800 |
| 2024/07/08 | 1,698 | 1,700 | 1,653 | 1,660 | -6 | -0.4% | 633,000 |
| 2024/07/05 | 1,677 | 1,707 | 1,656 | 1,666 | -2 | -0.1% | 626,800 |
| 2024/07/04 | 1,635 | 1,676 | 1,626 | 1,668 | +32 | +2% | 523,100 |
| 2024/07/03 | 1,663 | 1,669 | 1,626 | 1,636 | -44 | -2.6% | 918,800 |
| 2024/07/02 | 1,700 | 1,711 | 1,626 | 1,680 | -37 | -2.2% | 1,427,100 |
| 2024/07/01 | 1,740 | 1,752 | 1,715 | 1,717 | +3 | +0.2% | 571,200 |
| 2024/06/28 | 1,739 | 1,740 | 1,696 | 1,714 | -22 | -1.3% | 809,100 |
| 2024/06/27 | 1,670 | 1,747 | 1,652 | 1,736 | +47 | +2.8% | 1,265,200 |
| 2024/06/26 | 1,630 | 1,696 | 1,625 | 1,689 | +48 | +2.9% | 772,700 |
| 2024/06/25 | 1,644 | 1,668 | 1,632 | 1,641 | +23 | +1.4% | 520,900 |
| 2024/06/24 | 1,650 | 1,650 | 1,595 | 1,618 | -18 | -1.1% | 680,500 |
| 2024/06/21 | 1,592 | 1,640 | 1,585 | 1,636 | +19 | +1.2% | 990,500 |
| 2024/06/20 | 1,598 | 1,621 | 1,580 | 1,617 | +16 | +1% | 809,600 |
| 2024/06/19 | 1,650 | 1,664 | 1,590 | 1,601 | -47 | -2.9% | 1,081,600 |
| 2024/06/18 | 1,750 | 1,767 | 1,634 | 1,648 | -72 | -4.2% | 1,205,300 |
| 2024/06/17 | 1,725 | 1,731 | 1,661 | 1,720 | -45 | -2.5% | 1,402,100 |
| 2024/06/14 | 1,672 | 1,770 | 1,663 | 1,765 | +122 | +7.4% | 1,751,100 |
| 2024/06/13 | 1,610 | 1,660 | 1,602 | 1,643 | +61 | +3.9% | 1,346,600 |
| 2024/06/12 | 1,592 | 1,598 | 1,571 | 1,582 | +1 | +0.1% | 337,300 |
| 2024/06/11 | 1,589 | 1,630 | 1,569 | 1,581 | -5 | -0.3% | 792,700 |
151～
200
件表示中 / 5400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 | 170,300円 | +9.2% | +24.4% | 2.35% | 9.13倍 | 2.41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 |
| ハピネット | 475,000円 | +2.7% | +27.0% | 2.74% | 15.79倍 | 2.00倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| モスフード | 355,000円 | +1.0% | +1.3% | 0.85% | 41.33倍 | 2.05倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| あいＨＤ | 196,200円 | +36.5% | -43.0% | 5.10% | 5.87倍 | 0.99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 |
| 日本ライフＬ | 146,000円 | +10.5% | +19.1% | 3.63% | 11.12倍 | 1.87倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
市場注目の銘柄
チャート関連のコラム
