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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/12/08 | 1,165 | 1,242 | 1,161 | 1,209 | +14 | +1.2% | 3,652,500 |
| 2023/12/07 | 1,218 | 1,249 | 1,174 | 1,195 | +3 | +0.3% | 6,217,000 |
| 2023/12/06 | 1,073 | 1,193 | 1,070 | 1,192 | +101 | +9.3% | 3,779,100 |
| 2023/12/05 | 1,138 | 1,138 | 1,085 | 1,091 | -69 | -5.9% | 3,317,400 |
| 2023/12/04 | 1,130 | 1,187 | 1,120 | 1,160 | +47 | +4.2% | 3,097,700 |
| 2023/12/01 | 1,118 | 1,128 | 1,089 | 1,113 | -13 | -1.2% | 1,887,400 |
| 2023/11/30 | 1,112 | 1,172 | 1,111 | 1,126 | +18 | +1.6% | 3,000,100 |
| 2023/11/29 | 1,135 | 1,163 | 1,107 | 1,108 | -33 | -2.9% | 1,828,500 |
| 2023/11/28 | 1,153 | 1,163 | 1,127 | 1,141 | -12 | -1% | 1,561,100 |
| 2023/11/27 | 1,128 | 1,175 | 1,122 | 1,153 | +33 | +2.9% | 1,941,900 |
| 2023/11/24 | 1,183 | 1,187 | 1,117 | 1,120 | -36 | -3.1% | 2,282,500 |
| 2023/11/22 | 1,152 | 1,173 | 1,136 | 1,156 | -7 | -0.6% | 2,711,400 |
| 2023/11/21 | 1,201 | 1,206 | 1,155 | 1,163 | -24 | -2% | 2,106,400 |
| 2023/11/20 | 1,270 | 1,305 | 1,186 | 1,187 | -71 | -5.6% | 3,247,200 |
| 2023/11/17 | 1,205 | 1,277 | 1,191 | 1,258 | +53 | +4.4% | 3,622,900 |
| 2023/11/16 | 1,270 | 1,272 | 1,193 | 1,205 | -65 | -5.1% | 3,392,100 |
| 2023/11/15 | 1,341 | 1,350 | 1,235 | 1,270 | -57 | -4.3% | 4,296,700 |
| 2023/11/14 | 1,436 | 1,487 | 1,304 | 1,327 | -209 | -13.6% | 7,241,900 |
| 2023/11/13 | 1,547 | 1,581 | 1,506 | 1,536 | -26 | -1.7% | 1,837,500 |
| 2023/11/10 | 1,520 | 1,569 | 1,497 | 1,562 | -6 | -0.4% | 920,300 |
| 2023/11/09 | 1,550 | 1,578 | 1,497 | 1,568 | +15 | +1% | 877,400 |
| 2023/11/08 | 1,650 | 1,689 | 1,533 | 1,553 | -41 | -2.6% | 2,063,100 |
| 2023/11/07 | 1,650 | 1,650 | 1,592 | 1,594 | -89 | -5.3% | 926,800 |
| 2023/11/06 | 1,631 | 1,709 | 1,597 | 1,683 | +70 | +4.3% | 1,002,200 |
| 2023/11/02 | 1,638 | 1,646 | 1,594 | 1,613 | +13 | +0.8% | 667,800 |
| 2023/11/01 | 1,649 | 1,649 | 1,551 | 1,600 | -22 | -1.4% | 935,900 |
| 2023/10/31 | 1,585 | 1,657 | 1,556 | 1,622 | +23 | +1.4% | 1,234,200 |
| 2023/10/30 | 1,628 | 1,638 | 1,574 | 1,599 | +1 | +0.1% | 1,208,700 |
| 2023/10/27 | 1,627 | 1,632 | 1,563 | 1,598 | -18 | -1.1% | 1,532,400 |
301～
350
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
