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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 2,197 | 2,205 | 2,148 | 2,194 | -25 | -1.1% | 431,300 |
| 2024/10/23 | 2,258 | 2,280 | 2,219 | 2,219 | -34 | -1.5% | 454,400 |
| 2024/10/22 | 2,297 | 2,335 | 2,216 | 2,253 | -59 | -2.6% | 619,500 |
| 2024/10/21 | 2,266 | 2,325 | 2,252 | 2,312 | +32 | +1.4% | 386,100 |
| 2024/10/18 | 2,301 | 2,342 | 2,260 | 2,280 | -57 | -2.4% | 673,600 |
| 2024/10/17 | 2,423 | 2,429 | 2,303 | 2,337 | -64 | -2.7% | 905,200 |
| 2024/10/16 | 2,376 | 2,475 | 2,369 | 2,401 | +26 | +1.1% | 704,300 |
| 2024/10/15 | 2,325 | 2,388 | 2,325 | 2,375 | +62 | +2.7% | 624,400 |
| 2024/10/11 | 2,302 | 2,348 | 2,293 | 2,313 | +13 | +0.6% | 505,300 |
| 2024/10/10 | 2,382 | 2,385 | 2,276 | 2,300 | -74 | -3.1% | 624,500 |
| 2024/10/09 | 2,381 | 2,416 | 2,317 | 2,374 | +23 | +1% | 576,000 |
| 2024/10/08 | 2,406 | 2,456 | 2,350 | 2,351 | -5 | -0.2% | 763,200 |
| 2024/10/07 | 2,414 | 2,420 | 2,345 | 2,356 | -32 | -1.3% | 685,300 |
| 2024/10/04 | 2,482 | 2,521 | 2,361 | 2,388 | -79 | -3.2% | 1,128,300 |
| 2024/10/03 | 2,502 | 2,558 | 2,448 | 2,467 | +22 | +0.9% | 736,500 |
| 2024/10/02 | 2,500 | 2,530 | 2,432 | 2,445 | -105 | -4.1% | 884,300 |
| 2024/10/01 | 2,480 | 2,572 | 2,426 | 2,550 | +56 | +2.2% | 966,000 |
| 2024/09/30 | 2,490 | 2,554 | 2,448 | 2,494 | -73 | -2.8% | 1,226,500 |
| 2024/09/27 | 2,510 | 2,579 | 2,504 | 2,567 | +48 | +1.9% | 976,800 |
| 2024/09/26 | 2,452 | 2,548 | 2,435 | 2,519 | +74 | +3% | 898,500 |
| 2024/09/25 | 2,458 | 2,487 | 2,431 | 2,445 | -24 | -1% | 762,700 |
| 2024/09/24 | 2,437 | 2,504 | 2,395 | 2,469 | +56 | +2.3% | 1,281,900 |
| 2024/09/20 | 2,399 | 2,441 | 2,345 | 2,413 | +18 | +0.8% | 1,530,500 |
| 2024/09/19 | 2,466 | 2,472 | 2,369 | 2,395 | +21 | +0.9% | 1,659,900 |
| 2024/09/18 | 2,345 | 2,487 | 2,321 | 2,374 | +124 | +5.5% | 2,833,800 |
| 2024/09/17 | 2,188 | 2,266 | 2,164 | 2,250 | +108 | +5% | 1,427,300 |
| 2024/09/13 | 2,112 | 2,146 | 2,092 | 2,142 | +31 | +1.5% | 719,300 |
| 2024/09/12 | 2,068 | 2,142 | 2,052 | 2,111 | +121 | +6.1% | 1,185,200 |
| 2024/09/11 | 2,000 | 2,050 | 1,972 | 1,990 | -15 | -0.7% | 918,600 |
| 2024/09/10 | 1,996 | 2,054 | 1,983 | 2,005 | +49 | +2.5% | 716,700 |
| 2024/09/09 | 1,900 | 1,971 | 1,894 | 1,956 | -22 | -1.1% | 689,700 |
| 2024/09/06 | 2,039 | 2,065 | 1,938 | 1,978 | -50 | -2.5% | 936,100 |
| 2024/09/05 | 2,003 | 2,072 | 1,986 | 2,028 | +19 | +0.9% | 861,400 |
| 2024/09/04 | 1,985 | 2,042 | 1,976 | 2,009 | -26 | -1.3% | 1,238,000 |
| 2024/09/03 | 2,010 | 2,049 | 1,978 | 2,035 | -7 | -0.3% | 1,528,600 |
| 2024/09/02 | 2,199 | 2,200 | 2,028 | 2,042 | -125 | -5.8% | 1,702,400 |
| 2024/08/30 | 2,079 | 2,173 | 2,063 | 2,167 | +67 | +3.2% | 1,697,700 |
| 2024/08/29 | 1,960 | 2,100 | 1,934 | 2,100 | +122 | +6.2% | 1,788,200 |
| 2024/08/28 | 1,890 | 1,978 | 1,880 | 1,978 | +78 | +4.1% | 861,400 |
| 2024/08/27 | 1,901 | 1,908 | 1,851 | 1,900 | -20 | -1% | 922,800 |
| 2024/08/26 | 1,849 | 1,952 | 1,821 | 1,920 | +74 | +4% | 1,182,500 |
| 2024/08/23 | 1,866 | 1,880 | 1,832 | 1,846 | -33 | -1.8% | 606,100 |
| 2024/08/22 | 1,820 | 1,936 | 1,814 | 1,879 | +82 | +4.6% | 1,965,700 |
| 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 |
201～
250
件表示中 / 5493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 | 220,100円 | +6.7% | -2.2% | 2.27% | 12.23倍 | 2.68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 | 256,800円 | +36.0% | +26.6% | 4.28% | 13.28倍 | 1.25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 | 313,500円 | +16.6% | +15.8% | 1.91% | 21.08倍 | 3.13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 |
| 伊藤忠食 | 1,083,000円 | +3.0% | +1.0% | 1.48% | 16.55倍 | 1.19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 |
| 三愛オブリ | 208,300円 | +0.9% | +8.9% | 4.80% | 14.27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 |
市場注目の銘柄
チャート関連のコラム
