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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,600 | 1,600 | 1,542 | 1,563 | -48 | -3% | 1,236,400 |
| 2024/03/14 | 1,555 | 1,621 | 1,540 | 1,611 | +71 | +4.6% | 1,774,700 |
| 2024/03/13 | 1,571 | 1,574 | 1,519 | 1,540 | -22 | -1.4% | 1,012,600 |
| 2024/03/12 | 1,502 | 1,562 | 1,494 | 1,562 | +66 | +4.4% | 1,740,600 |
| 2024/03/11 | 1,464 | 1,538 | 1,462 | 1,496 | +8 | +0.5% | 1,506,800 |
| 2024/03/08 | 1,501 | 1,524 | 1,479 | 1,488 | -21 | -1.4% | 1,505,200 |
| 2024/03/07 | 1,523 | 1,533 | 1,496 | 1,509 | -24 | -1.6% | 1,294,900 |
| 2024/03/06 | 1,496 | 1,547 | 1,496 | 1,533 | +35 | +2.3% | 1,571,300 |
| 2024/03/05 | 1,510 | 1,534 | 1,497 | 1,498 | -28 | -1.8% | 1,863,200 |
| 2024/03/04 | 1,600 | 1,625 | 1,524 | 1,526 | -98 | -6% | 3,504,600 |
| 2024/03/01 | 1,558 | 1,654 | 1,558 | 1,624 | +97 | +6.4% | 3,613,700 |
| 2024/02/29 | 1,559 | 1,563 | 1,517 | 1,527 | -38 | -2.4% | 1,458,400 |
| 2024/02/28 | 1,565 | 1,575 | 1,523 | 1,565 | +11 | +0.7% | 1,329,900 |
| 2024/02/27 | 1,594 | 1,610 | 1,549 | 1,554 | -37 | -2.3% | 1,178,400 |
| 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 |
351～
400
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
