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 |
|---|---|---|---|---|---|---|---|
| 2026/01/27 | 1,865 | 1,874 | 1,835 | 1,865 | +4 | +0.2% | 354,300 |
| 2026/01/26 | 1,857 | 1,904 | 1,841 | 1,861 | +10 | +0.5% | 604,800 |
| 2026/01/23 | 1,808 | 1,852 | 1,799 | 1,851 | +62 | +3.5% | 629,800 |
| 2026/01/22 | 1,780 | 1,801 | 1,767 | 1,789 | +42 | +2.4% | 654,300 |
| 2026/01/21 | 1,773 | 1,779 | 1,736 | 1,747 | -44 | -2.5% | 451,300 |
| 2026/01/20 | 1,785 | 1,808 | 1,778 | 1,791 | -2 | -0.1% | 281,400 |
| 2026/01/19 | 1,785 | 1,794 | 1,761 | 1,793 | +13 | +0.7% | 298,800 |
| 2026/01/16 | 1,803 | 1,805 | 1,767 | 1,780 | -40 | -2.2% | 424,100 |
| 2026/01/15 | 1,784 | 1,820 | 1,775 | 1,820 | +34 | +1.9% | 437,800 |
| 2026/01/14 | 1,801 | 1,806 | 1,781 | 1,786 | -3 | -0.2% | 437,000 |
| 2026/01/13 | 1,817 | 1,817 | 1,773 | 1,789 | -11 | -0.6% | 529,000 |
| 2026/01/09 | 1,811 | 1,823 | 1,794 | 1,800 | -3 | -0.2% | 310,200 |
| 2026/01/08 | 1,796 | 1,813 | 1,790 | 1,803 | +16 | +0.9% | 337,100 |
| 2026/01/07 | 1,819 | 1,819 | 1,782 | 1,787 | -46 | -2.5% | 490,400 |
| 2026/01/06 | 1,829 | 1,842 | 1,814 | 1,833 | +18 | +1% | 376,600 |
| 2026/01/05 | 1,845 | 1,859 | 1,808 | 1,815 | -40 | -2.2% | 490,700 |
| 2025/12/30 | 1,880 | 1,881 | 1,855 | 1,855 | -18 | -1% | 219,800 |
| 2025/12/29 | 1,869 | 1,888 | 1,858 | 1,873 | +17 | +0.9% | 236,000 |
| 2025/12/26 | 1,886 | 1,891 | 1,853 | 1,856 | -34 | -1.8% | 285,100 |
| 2025/12/25 | 1,850 | 1,891 | 1,840 | 1,890 | +50 | +2.7% | 355,000 |
| 2025/12/24 | 1,862 | 1,868 | 1,825 | 1,840 | -17 | -0.9% | 341,000 |
| 2025/12/23 | 1,832 | 1,869 | 1,830 | 1,857 | +19 | +1% | 173,700 |
| 2025/12/22 | 1,863 | 1,864 | 1,833 | 1,838 | -11 | -0.6% | 262,600 |
| 2025/12/19 | 1,837 | 1,858 | 1,830 | 1,849 | +10 | +0.5% | 323,900 |
| 2025/12/18 | 1,849 | 1,855 | 1,833 | 1,839 | -9 | -0.5% | 165,400 |
| 2025/12/17 | 1,832 | 1,855 | 1,830 | 1,848 | +8 | +0.4% | 159,900 |
| 2025/12/16 | 1,875 | 1,875 | 1,833 | 1,840 | -35 | -1.9% | 217,500 |
| 2025/12/15 | 1,855 | 1,884 | 1,842 | 1,875 | +25 | +1.4% | 260,200 |
| 2025/12/12 | 1,855 | 1,865 | 1,833 | 1,850 | -2 | -0.1% | 379,600 |
| 2025/12/11 | 1,906 | 1,925 | 1,852 | 1,852 | -41 | -2.2% | 222,100 |
| 2025/12/10 | 1,898 | 1,907 | 1,888 | 1,893 | +6 | +0.3% | 151,600 |
| 2025/12/09 | 1,912 | 1,920 | 1,887 | 1,887 | -30 | -1.6% | 220,100 |
| 2025/12/08 | 1,887 | 1,935 | 1,875 | 1,917 | +48 | +2.6% | 247,500 |
| 2025/12/05 | 1,870 | 1,880 | 1,848 | 1,869 | -17 | -0.9% | 473,000 |
| 2025/12/04 | 1,870 | 1,889 | 1,850 | 1,886 | +11 | +0.6% | 290,700 |
| 2025/12/03 | 1,892 | 1,904 | 1,845 | 1,875 | -29 | -1.5% | 570,900 |
| 2025/12/02 | 1,990 | 1,993 | 1,894 | 1,904 | -86 | -4.3% | 471,900 |
| 2025/12/01 | 2,023 | 2,064 | 1,988 | 1,990 | -6 | -0.3% | 367,600 |
| 2025/11/28 | 1,990 | 2,030 | 1,965 | 1,996 | +4 | +0.2% | 309,300 |
| 2025/11/27 | 1,952 | 2,004 | 1,942 | 1,992 | +26 | +1.3% | 375,200 |
| 2025/11/26 | 1,899 | 1,990 | 1,869 | 1,966 | +105 | +5.6% | 753,000 |
| 2025/11/25 | 1,913 | 1,913 | 1,830 | 1,861 | -49 | -2.6% | 480,000 |
| 2025/11/21 | 1,849 | 1,928 | 1,849 | 1,910 | +37 | +2% | 382,100 |
| 2025/11/20 | 1,850 | 1,887 | 1,841 | 1,873 | +23 | +1.2% | 381,300 |
| 2025/11/19 | 1,893 | 1,895 | 1,841 | 1,850 | -45 | -2.4% | 462,600 |
| 2025/11/18 | 1,888 | 1,926 | 1,885 | 1,895 | +6 | +0.3% | 532,600 |
| 2025/11/17 | 1,992 | 2,000 | 1,875 | 1,889 | -118 | -5.9% | 697,000 |
| 2025/11/14 | 2,021 | 2,035 | 2,000 | 2,007 | -28 | -1.4% | 248,800 |
| 2025/11/13 | 2,080 | 2,086 | 2,034 | 2,035 | -33 | -1.6% | 245,500 |
| 2025/11/12 | 2,030 | 2,068 | 2,025 | 2,068 | +47 | +2.3% | 224,400 |
51～
100
件表示中 / 5648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 | 145,300円 | +20.9% | +11.2% | 3.44% | 7.07倍 | 1.57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 |
| ヨコレイ | 166,200円 | -6.0% | +25.8% | 1.44% | 32.70倍 | 1.22倍 |
|
利益柱の冷蔵倉庫は業界トップクラスのネットワークを展開。食品販売は水産品、畜産品が主 |
| ワキタ | 185,000円 | +7.3% | +8.5% | 5.41% | 25.56倍 | 0.91倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| 伯 東 | 428,000円 | +1.6% | -22.1% | 4.67% | 16.44倍 | 1.22倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| レスター | 282,100円 | +7.0% | +30.8% | 4.43% | 10.58倍 | 0.92倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
市場注目の銘柄
チャート関連のコラム
