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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 2,101 | 2,129 | 2,085 | 2,121 | -15 | -0.7% | 355,900 |
| 2022/11/02 | 2,125 | 2,153 | 2,100 | 2,136 | +36 | +1.7% | 241,500 |
| 2022/11/01 | 2,067 | 2,119 | 2,043 | 2,100 | +24 | +1.2% | 374,700 |
| 2022/10/31 | 2,114 | 2,123 | 2,037 | 2,076 | -2 | -0.1% | 405,300 |
| 2022/10/28 | 2,029 | 2,086 | 1,993 | 2,078 | +34 | +1.7% | 506,700 |
| 2022/10/27 | 1,987 | 2,070 | 1,930 | 2,044 | +34 | +1.7% | 782,000 |
| 2022/10/26 | 2,200 | 2,237 | 1,998 | 2,010 | -166 | -7.6% | 1,357,900 |
| 2022/10/25 | 2,050 | 2,187 | 2,010 | 2,176 | +310 | +16.6% | 3,188,800 |
| 2022/10/24 | 1,890 | 1,908 | 1,826 | 1,866 | -20 | -1.1% | 397,600 |
| 2022/10/21 | 1,804 | 1,898 | 1,802 | 1,886 | +63 | +3.5% | 246,300 |
| 2022/10/20 | 1,861 | 1,867 | 1,803 | 1,823 | -33 | -1.8% | 291,800 |
| 2022/10/19 | 1,816 | 1,910 | 1,792 | 1,856 | +21 | +1.1% | 446,200 |
| 2022/10/18 | 1,879 | 1,977 | 1,787 | 1,835 | +76 | +4.3% | 794,600 |
| 2022/10/17 | 1,704 | 1,773 | 1,702 | 1,759 | +62 | +3.7% | 270,600 |
| 2022/10/14 | 1,713 | 1,726 | 1,685 | 1,697 | +24 | +1.4% | 340,000 |
| 2022/10/13 | 1,730 | 1,730 | 1,661 | 1,673 | -93 | -5.3% | 334,900 |
| 2022/10/12 | 1,750 | 1,784 | 1,739 | 1,766 | +2 | +0.1% | 187,400 |
| 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 |
651～
700
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 | 204,600円 | +6.7% | -2.2% | 2.44% | 11.37倍 | 2.56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 | 153,400円 | +10.3% | +2.1% | 3.78% | 11.87倍 | 1.14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 | 205,800円 | +7.6% | +5.6% | 2.70% | 9.34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 | 234,200円 | +36.5% | -43.0% | 4.27% | 5.86倍 | 1.18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 | 994,000円 | +3.0% | +1.0% | 1.61% | 15.20倍 | 1.08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
