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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,867 | 1,867 | 1,802 | 1,827 | -43 | -2.3% | 583,800 |
| 2025/01/31 | 1,890 | 1,890 | 1,843 | 1,870 | -30 | -1.6% | 532,800 |
| 2025/01/30 | 1,853 | 1,904 | 1,816 | 1,900 | +15 | +0.8% | 778,700 |
| 2025/01/29 | 1,878 | 1,935 | 1,871 | 1,885 | -22 | -1.2% | 508,800 |
| 2025/01/28 | 1,852 | 1,921 | 1,837 | 1,907 | +38 | +2% | 451,800 |
| 2025/01/27 | 1,852 | 1,885 | 1,824 | 1,869 | +24 | +1.3% | 396,300 |
| 2025/01/24 | 1,825 | 1,885 | 1,823 | 1,845 | +39 | +2.2% | 654,200 |
| 2025/01/23 | 1,787 | 1,809 | 1,767 | 1,806 | +39 | +2.2% | 499,900 |
| 2025/01/22 | 1,790 | 1,808 | 1,736 | 1,767 | -16 | -0.9% | 716,200 |
| 2025/01/21 | 1,770 | 1,789 | 1,736 | 1,783 | +11 | +0.6% | 624,100 |
| 2025/01/20 | 1,777 | 1,777 | 1,730 | 1,772 | +35 | +2% | 559,100 |
| 2025/01/17 | 1,795 | 1,802 | 1,714 | 1,737 | -80 | -4.4% | 1,037,800 |
| 2025/01/16 | 1,959 | 1,959 | 1,817 | 1,817 | -133 | -6.8% | 921,600 |
| 2025/01/15 | 1,911 | 1,950 | 1,907 | 1,950 | +44 | +2.3% | 628,400 |
| 2025/01/14 | 1,860 | 1,962 | 1,852 | 1,906 | +35 | +1.9% | 944,300 |
| 2025/01/10 | 1,880 | 1,908 | 1,859 | 1,871 | -4 | -0.2% | 638,400 |
| 2025/01/09 | 1,871 | 1,907 | 1,851 | 1,875 | ±0 | ±0% | 610,800 |
| 2025/01/08 | 1,885 | 1,890 | 1,843 | 1,875 | -22 | -1.2% | 616,400 |
| 2025/01/07 | 1,850 | 1,911 | 1,821 | 1,897 | +53 | +2.9% | 915,000 |
| 2025/01/06 | 1,832 | 1,853 | 1,815 | 1,844 | +11 | +0.6% | 489,100 |
| 2024/12/30 | 1,860 | 1,864 | 1,822 | 1,833 | -8 | -0.4% | 464,000 |
| 2024/12/27 | 1,801 | 1,845 | 1,795 | 1,841 | +25 | +1.4% | 553,400 |
| 2024/12/26 | 1,772 | 1,816 | 1,769 | 1,816 | +28 | +1.6% | 567,800 |
| 2024/12/25 | 1,780 | 1,804 | 1,764 | 1,788 | +11 | +0.6% | 498,300 |
| 2024/12/24 | 1,772 | 1,784 | 1,749 | 1,777 | +4 | +0.2% | 447,300 |
| 2024/12/23 | 1,721 | 1,782 | 1,712 | 1,773 | +43 | +2.5% | 672,800 |
| 2024/12/20 | 1,751 | 1,796 | 1,730 | 1,730 | -19 | -1.1% | 749,800 |
| 2024/12/19 | 1,679 | 1,774 | 1,677 | 1,749 | +42 | +2.5% | 1,298,700 |
| 2024/12/18 | 1,729 | 1,738 | 1,696 | 1,707 | -6 | -0.4% | 903,300 |
| 2024/12/17 | 1,776 | 1,778 | 1,712 | 1,713 | -65 | -3.7% | 1,375,800 |
| 2024/12/16 | 1,823 | 1,833 | 1,778 | 1,778 | -48 | -2.6% | 855,700 |
| 2024/12/13 | 1,881 | 1,886 | 1,820 | 1,826 | -55 | -2.9% | 779,800 |
| 2024/12/12 | 1,930 | 1,932 | 1,830 | 1,881 | -32 | -1.7% | 1,745,700 |
| 2024/12/11 | 1,975 | 1,976 | 1,902 | 1,913 | -62 | -3.1% | 819,200 |
| 2024/12/10 | 1,980 | 2,043 | 1,965 | 1,975 | -13 | -0.7% | 582,500 |
| 2024/12/09 | 1,986 | 2,015 | 1,961 | 1,988 | -30 | -1.5% | 543,500 |
| 2024/12/06 | 2,064 | 2,093 | 2,016 | 2,018 | -34 | -1.7% | 652,300 |
| 2024/12/05 | 2,003 | 2,067 | 1,972 | 2,052 | +59 | +3% | 1,393,400 |
| 2024/12/04 | 2,118 | 2,123 | 1,932 | 1,993 | -150 | -7% | 2,509,100 |
| 2024/12/03 | 2,184 | 2,203 | 2,118 | 2,143 | -52 | -2.4% | 821,300 |
| 2024/12/02 | 2,144 | 2,198 | 2,128 | 2,195 | +51 | +2.4% | 459,500 |
| 2024/11/29 | 2,121 | 2,155 | 2,110 | 2,144 | ±0 | ±0% | 465,000 |
| 2024/11/28 | 2,167 | 2,207 | 2,132 | 2,144 | -41 | -1.9% | 735,700 |
| 2024/11/27 | 2,173 | 2,202 | 2,148 | 2,185 | +12 | +0.6% | 560,300 |
| 2024/11/26 | 2,182 | 2,217 | 2,133 | 2,173 | -13 | -0.6% | 810,600 |
| 2024/11/25 | 2,185 | 2,216 | 2,169 | 2,186 | +3 | +0.1% | 806,700 |
| 2024/11/22 | 2,164 | 2,206 | 2,151 | 2,183 | -7 | -0.3% | 707,800 |
| 2024/11/21 | 2,121 | 2,205 | 2,069 | 2,190 | +45 | +2.1% | 1,015,000 |
| 2024/11/20 | 2,161 | 2,201 | 2,091 | 2,145 | -17 | -0.8% | 866,300 |
| 2024/11/19 | 2,221 | 2,234 | 2,145 | 2,162 | -14 | -0.6% | 1,174,300 |
101～
150
件表示中 / 5459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 | 202,500円 | +6.7% | -2.2% | 2.47% | 11.25倍 | 2.46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 |
| イエローハット | 152,300円 | +10.3% | +2.1% | 3.81% | 11.79倍 | 1.12倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| Ｔナカヤマ | 205,300円 | +7.6% | +5.6% | 2.70% | 9.33倍 | 0.78倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| あいＨＤ | 233,400円 | +36.5% | -43.0% | 4.28% | 5.83倍 | 1.17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 |
| 伊藤忠食 | 1,000,000円 | +3.0% | +1.0% | 1.60% | 15.29倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
