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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,562 | 1,591 | 1,562 | 1,586 | +14 | +0.9% | 418,900 |
| 2024/06/07 | 1,555 | 1,582 | 1,538 | 1,572 | +30 | +1.9% | 533,900 |
| 2024/06/06 | 1,560 | 1,580 | 1,520 | 1,542 | +3 | +0.2% | 718,700 |
| 2024/06/05 | 1,515 | 1,554 | 1,499 | 1,539 | +19 | +1.3% | 672,700 |
| 2024/06/04 | 1,525 | 1,533 | 1,488 | 1,520 | +17 | +1.1% | 751,600 |
| 2024/06/03 | 1,500 | 1,540 | 1,484 | 1,503 | +13 | +0.9% | 715,700 |
| 2024/05/31 | 1,477 | 1,517 | 1,461 | 1,490 | +40 | +2.8% | 779,200 |
| 2024/05/30 | 1,440 | 1,460 | 1,426 | 1,450 | -20 | -1.4% | 785,400 |
| 2024/05/29 | 1,508 | 1,518 | 1,470 | 1,470 | -53 | -3.5% | 571,600 |
| 2024/05/28 | 1,519 | 1,556 | 1,515 | 1,523 | +10 | +0.7% | 677,700 |
| 2024/05/27 | 1,483 | 1,519 | 1,469 | 1,513 | +27 | +1.8% | 747,600 |
| 2024/05/24 | 1,480 | 1,520 | 1,473 | 1,486 | -34 | -2.2% | 953,900 |
| 2024/05/23 | 1,568 | 1,570 | 1,518 | 1,520 | -61 | -3.9% | 647,700 |
| 2024/05/22 | 1,550 | 1,590 | 1,535 | 1,581 | +12 | +0.8% | 695,200 |
| 2024/05/21 | 1,599 | 1,605 | 1,556 | 1,569 | -39 | -2.4% | 964,200 |
| 2024/05/20 | 1,605 | 1,654 | 1,599 | 1,608 | -4 | -0.2% | 1,010,800 |
| 2024/05/17 | 1,630 | 1,632 | 1,597 | 1,612 | -52 | -3.1% | 1,152,300 |
| 2024/05/16 | 1,680 | 1,695 | 1,582 | 1,664 | -43 | -2.5% | 2,183,400 |
| 2024/05/15 | 1,842 | 1,917 | 1,707 | 1,707 | -96 | -5.3% | 3,810,900 |
| 2024/05/14 | 1,779 | 1,832 | 1,776 | 1,803 | +21 | +1.2% | 1,736,700 |
| 2024/05/13 | 1,760 | 1,815 | 1,756 | 1,782 | +10 | +0.6% | 1,139,300 |
| 2024/05/10 | 1,762 | 1,805 | 1,741 | 1,772 | +29 | +1.7% | 994,300 |
| 2024/05/09 | 1,751 | 1,770 | 1,729 | 1,743 | -8 | -0.5% | 638,900 |
| 2024/05/08 | 1,795 | 1,795 | 1,750 | 1,751 | -18 | -1% | 547,400 |
| 2024/05/07 | 1,762 | 1,795 | 1,746 | 1,769 | +28 | +1.6% | 824,700 |
| 2024/05/02 | 1,722 | 1,758 | 1,719 | 1,741 | -9 | -0.5% | 774,200 |
| 2024/05/01 | 1,795 | 1,818 | 1,734 | 1,750 | -60 | -3.3% | 1,366,800 |
| 2024/04/30 | 1,753 | 1,810 | 1,745 | 1,810 | +44 | +2.5% | 1,160,100 |
| 2024/04/26 | 1,720 | 1,780 | 1,702 | 1,766 | +6 | +0.3% | 1,011,800 |
| 2024/04/25 | 1,773 | 1,793 | 1,745 | 1,760 | ±0 | ±0% | 914,000 |
| 2024/04/24 | 1,769 | 1,800 | 1,758 | 1,760 | +6 | +0.3% | 1,182,700 |
| 2024/04/23 | 1,690 | 1,775 | 1,687 | 1,754 | +79 | +4.7% | 1,887,100 |
| 2024/04/22 | 1,651 | 1,678 | 1,635 | 1,675 | +64 | +4% | 1,082,600 |
| 2024/04/19 | 1,689 | 1,694 | 1,592 | 1,611 | -56 | -3.4% | 1,631,100 |
| 2024/04/18 | 1,616 | 1,679 | 1,558 | 1,667 | +49 | +3% | 1,766,500 |
| 2024/04/17 | 1,660 | 1,688 | 1,590 | 1,618 | -38 | -2.3% | 1,718,000 |
| 2024/04/16 | 1,633 | 1,673 | 1,615 | 1,656 | +15 | +0.9% | 1,201,500 |
| 2024/04/15 | 1,618 | 1,667 | 1,616 | 1,641 | +16 | +1% | 914,500 |
| 2024/04/12 | 1,660 | 1,660 | 1,596 | 1,625 | -7 | -0.4% | 711,500 |
| 2024/04/11 | 1,626 | 1,655 | 1,603 | 1,632 | -26 | -1.6% | 842,300 |
| 2024/04/10 | 1,636 | 1,684 | 1,631 | 1,658 | +11 | +0.7% | 972,800 |
| 2024/04/09 | 1,598 | 1,650 | 1,598 | 1,647 | +48 | +3% | 781,100 |
| 2024/04/08 | 1,598 | 1,623 | 1,582 | 1,599 | +2 | +0.1% | 780,700 |
| 2024/04/05 | 1,562 | 1,611 | 1,556 | 1,597 | -5 | -0.3% | 971,600 |
| 2024/04/04 | 1,700 | 1,702 | 1,594 | 1,602 | -86 | -5.1% | 1,785,600 |
| 2024/04/03 | 1,665 | 1,697 | 1,635 | 1,688 | -5 | -0.3% | 1,070,700 |
| 2024/04/02 | 1,729 | 1,732 | 1,668 | 1,693 | -7 | -0.4% | 815,700 |
| 2024/04/01 | 1,708 | 1,732 | 1,667 | 1,700 | -5 | -0.3% | 1,167,200 |
| 2024/03/29 | 1,750 | 1,770 | 1,683 | 1,705 | -41 | -2.3% | 1,507,000 |
| 2024/03/28 | 1,742 | 1,809 | 1,737 | 1,746 | +2 | +0.1% | 1,391,200 |
201～
250
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
