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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,822 | 1,830 | 1,736 | 1,764 | -64 | -3.5% | 370,300 |
| 2022/10/07 | 1,768 | 1,835 | 1,756 | 1,828 | +42 | +2.4% | 391,400 |
| 2022/10/06 | 1,784 | 1,836 | 1,775 | 1,786 | -22 | -1.2% | 319,900 |
| 2022/10/05 | 1,846 | 1,877 | 1,768 | 1,808 | -20 | -1.1% | 702,300 |
| 2022/10/04 | 1,678 | 1,841 | 1,672 | 1,828 | +232 | +14.5% | 794,200 |
| 2022/10/03 | 1,600 | 1,611 | 1,531 | 1,596 | -3 | -0.2% | 370,400 |
| 2022/09/30 | 1,670 | 1,677 | 1,570 | 1,599 | -87 | -5.2% | 337,600 |
| 2022/09/29 | 1,562 | 1,695 | 1,555 | 1,686 | +151 | +9.8% | 475,300 |
| 2022/09/28 | 1,585 | 1,585 | 1,497 | 1,535 | -50 | -3.2% | 485,100 |
| 2022/09/27 | 1,526 | 1,606 | 1,518 | 1,585 | +86 | +5.7% | 387,900 |
| 2022/09/26 | 1,558 | 1,560 | 1,491 | 1,499 | -71 | -4.5% | 330,700 |
| 2022/09/22 | 1,571 | 1,595 | 1,547 | 1,570 | -30 | -1.9% | 335,700 |
| 2022/09/21 | 1,552 | 1,610 | 1,542 | 1,600 | +42 | +2.7% | 500,000 |
| 2022/09/20 | 1,503 | 1,558 | 1,503 | 1,558 | +60 | +4% | 222,800 |
| 2022/09/16 | 1,499 | 1,545 | 1,475 | 1,498 | -5 | -0.3% | 189,500 |
| 2022/09/15 | 1,519 | 1,520 | 1,480 | 1,503 | -15 | -1% | 176,700 |
| 2022/09/14 | 1,508 | 1,532 | 1,484 | 1,518 | -28 | -1.8% | 251,000 |
| 2022/09/13 | 1,540 | 1,573 | 1,534 | 1,546 | +15 | +1% | 334,500 |
| 2022/09/12 | 1,510 | 1,549 | 1,493 | 1,531 | +26 | +1.7% | 309,900 |
| 2022/09/09 | 1,452 | 1,528 | 1,450 | 1,505 | +67 | +4.7% | 442,700 |
| 2022/09/08 | 1,410 | 1,441 | 1,381 | 1,438 | +46 | +3.3% | 257,400 |
| 2022/09/07 | 1,413 | 1,415 | 1,350 | 1,392 | -51 | -3.5% | 368,600 |
| 2022/09/06 | 1,409 | 1,462 | 1,396 | 1,443 | +34 | +2.4% | 364,700 |
| 2022/09/05 | 1,360 | 1,416 | 1,356 | 1,409 | +65 | +4.8% | 402,600 |
| 2022/09/02 | 1,338 | 1,359 | 1,308 | 1,344 | -5 | -0.4% | 218,800 |
| 2022/09/01 | 1,330 | 1,356 | 1,320 | 1,349 | -7 | -0.5% | 208,000 |
| 2022/08/31 | 1,384 | 1,410 | 1,355 | 1,356 | -50 | -3.6% | 263,000 |
| 2022/08/30 | 1,336 | 1,410 | 1,324 | 1,406 | +77 | +5.8% | 278,100 |
| 2022/08/29 | 1,334 | 1,360 | 1,318 | 1,329 | -35 | -2.6% | 244,700 |
| 2022/08/26 | 1,322 | 1,371 | 1,305 | 1,364 | +35 | +2.6% | 275,500 |
| 2022/08/25 | 1,317 | 1,335 | 1,287 | 1,329 | +24 | +1.8% | 173,700 |
| 2022/08/24 | 1,336 | 1,376 | 1,287 | 1,305 | -44 | -3.3% | 253,300 |
| 2022/08/23 | 1,360 | 1,367 | 1,331 | 1,349 | -26 | -1.9% | 221,800 |
| 2022/08/22 | 1,308 | 1,384 | 1,290 | 1,375 | +56 | +4.2% | 355,900 |
| 2022/08/19 | 1,326 | 1,337 | 1,315 | 1,319 | -1 | -0.1% | 187,300 |
| 2022/08/18 | 1,333 | 1,333 | 1,305 | 1,320 | -8 | -0.6% | 246,500 |
| 2022/08/17 | 1,351 | 1,403 | 1,326 | 1,328 | -16 | -1.2% | 351,900 |
| 2022/08/16 | 1,368 | 1,368 | 1,309 | 1,344 | -31 | -2.3% | 330,000 |
| 2022/08/15 | 1,342 | 1,389 | 1,342 | 1,375 | +17 | +1.3% | 276,400 |
| 2022/08/12 | 1,363 | 1,425 | 1,345 | 1,358 | +14 | +1% | 404,800 |
| 2022/08/10 | 1,400 | 1,415 | 1,314 | 1,344 | -79 | -5.6% | 1,140,600 |
| 2022/08/09 | 1,300 | 1,451 | 1,279 | 1,423 | +118 | +9% | 1,932,800 |
| 2022/08/08 | 1,155 | 1,305 | 1,151 | 1,305 | +300 | +29.9% | 2,423,500 |
| 2022/08/05 | 1,035 | 1,035 | 1,005 | 1,005 | -30 | -2.9% | 466,400 |
| 2022/08/04 | 1,040 | 1,042 | 1,025 | 1,035 | +8 | +0.8% | 168,000 |
| 2022/08/03 | 1,025 | 1,040 | 1,021 | 1,027 | -8 | -0.8% | 192,900 |
| 2022/08/02 | 1,044 | 1,053 | 1,023 | 1,035 | -8 | -0.8% | 208,400 |
| 2022/08/01 | 1,042 | 1,053 | 1,027 | 1,043 | +12 | +1.2% | 231,700 |
| 2022/07/29 | 1,024 | 1,043 | 1,010 | 1,031 | +25 | +2.5% | 262,900 |
| 2022/07/28 | 1,008 | 1,008 | 983 | 1,006 | +14 | +1.4% | 174,600 |
651～
700
件表示中 / 5442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 | 200,000円 | +6.7% | -2.2% | 2.50% | 11.11倍 | 2.44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 |
| コメダ | 284,600円 | +16.6% | +15.8% | 2.11% | 19.13倍 | 2.84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 | 1,035,000円 | +3.0% | +1.0% | 1.55% | 15.82倍 | 1.14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 |
| 山 善 | 134,700円 | +2.7% | -10.2% | 3.86% | 16.45倍 | 0.91倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| ハピネット | 526,000円 | +7.0% | +0.3% | 0.95% | 16.03倍 | 2.09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 |
市場注目の銘柄
チャート関連のコラム
