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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/03/27 | 1,793 | 1,814 | 1,744 | 1,744 | -33 | -1.9% | 1,389,000 |
| 2024/03/26 | 1,752 | 1,847 | 1,735 | 1,777 | +59 | +3.4% | 3,977,800 |
| 2024/03/25 | 1,800 | 1,994 | 1,717 | 1,718 | -62 | -3.5% | 11,273,300 |
| 2024/03/22 | 1,659 | 1,780 | 1,650 | 1,780 | +147 | +9% | 3,475,100 |
| 2024/03/21 | 1,648 | 1,653 | 1,602 | 1,633 | +9 | +0.6% | 1,274,200 |
| 2024/03/19 | 1,600 | 1,625 | 1,575 | 1,624 | +24 | +1.5% | 1,050,700 |
| 2024/03/18 | 1,583 | 1,600 | 1,533 | 1,600 | +37 | +2.4% | 1,333,300 |
| 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 |
251～
300
件表示中 / 5419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 | 185,700円 | +9.2% | +24.4% | 2.15% | 9.96倍 | 2.62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 |
| Ｔナカヤマ | 195,600円 | +7.6% | +5.6% | 2.84% | 8.88倍 | 0.74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 |
| ハピネット | 533,000円 | +2.7% | +27.0% | 2.44% | 17.72倍 | 2.25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 |
| オートバクス | 147,200円 | +4.5% | +54.5% | 4.08% | 15.01倍 | 0.90倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| あいＨＤ | 211,800円 | +36.5% | -43.0% | 4.72% | 6.34倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
