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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,165 | 1,242 | 1,161 | 1,209 | +14 | +1.2% | 3,652,500 |
| 2023/12/07 | 1,218 | 1,249 | 1,174 | 1,195 | +3 | +0.3% | 6,217,000 |
| 2023/12/06 | 1,073 | 1,193 | 1,070 | 1,192 | +101 | +9.3% | 3,779,100 |
| 2023/12/05 | 1,138 | 1,138 | 1,085 | 1,091 | -69 | -5.9% | 3,317,400 |
| 2023/12/04 | 1,130 | 1,187 | 1,120 | 1,160 | +47 | +4.2% | 3,097,700 |
| 2023/12/01 | 1,118 | 1,128 | 1,089 | 1,113 | -13 | -1.2% | 1,887,400 |
| 2023/11/30 | 1,112 | 1,172 | 1,111 | 1,126 | +18 | +1.6% | 3,000,100 |
| 2023/11/29 | 1,135 | 1,163 | 1,107 | 1,108 | -33 | -2.9% | 1,828,500 |
| 2023/11/28 | 1,153 | 1,163 | 1,127 | 1,141 | -12 | -1% | 1,561,100 |
| 2023/11/27 | 1,128 | 1,175 | 1,122 | 1,153 | +33 | +2.9% | 1,941,900 |
| 2023/11/24 | 1,183 | 1,187 | 1,117 | 1,120 | -36 | -3.1% | 2,282,500 |
| 2023/11/22 | 1,152 | 1,173 | 1,136 | 1,156 | -7 | -0.6% | 2,711,400 |
| 2023/11/21 | 1,201 | 1,206 | 1,155 | 1,163 | -24 | -2% | 2,106,400 |
| 2023/11/20 | 1,270 | 1,305 | 1,186 | 1,187 | -71 | -5.6% | 3,247,200 |
| 2023/11/17 | 1,205 | 1,277 | 1,191 | 1,258 | +53 | +4.4% | 3,622,900 |
| 2023/11/16 | 1,270 | 1,272 | 1,193 | 1,205 | -65 | -5.1% | 3,392,100 |
| 2023/11/15 | 1,341 | 1,350 | 1,235 | 1,270 | -57 | -4.3% | 4,296,700 |
| 2023/11/14 | 1,436 | 1,487 | 1,304 | 1,327 | -209 | -13.6% | 7,241,900 |
| 2023/11/13 | 1,547 | 1,581 | 1,506 | 1,536 | -26 | -1.7% | 1,837,500 |
| 2023/11/10 | 1,520 | 1,569 | 1,497 | 1,562 | -6 | -0.4% | 920,300 |
| 2023/11/09 | 1,550 | 1,578 | 1,497 | 1,568 | +15 | +1% | 877,400 |
| 2023/11/08 | 1,650 | 1,689 | 1,533 | 1,553 | -41 | -2.6% | 2,063,100 |
| 2023/11/07 | 1,650 | 1,650 | 1,592 | 1,594 | -89 | -5.3% | 926,800 |
| 2023/11/06 | 1,631 | 1,709 | 1,597 | 1,683 | +70 | +4.3% | 1,002,200 |
| 2023/11/02 | 1,638 | 1,646 | 1,594 | 1,613 | +13 | +0.8% | 667,800 |
| 2023/11/01 | 1,649 | 1,649 | 1,551 | 1,600 | -22 | -1.4% | 935,900 |
| 2023/10/31 | 1,585 | 1,657 | 1,556 | 1,622 | +23 | +1.4% | 1,234,200 |
| 2023/10/30 | 1,628 | 1,638 | 1,574 | 1,599 | +1 | +0.1% | 1,208,700 |
| 2023/10/27 | 1,627 | 1,632 | 1,563 | 1,598 | -18 | -1.1% | 1,532,400 |
| 2023/10/26 | 1,622 | 1,681 | 1,606 | 1,616 | -56 | -3.3% | 1,372,700 |
| 2023/10/25 | 1,680 | 1,738 | 1,643 | 1,672 | +59 | +3.7% | 2,752,000 |
| 2023/10/24 | 1,557 | 1,620 | 1,468 | 1,613 | +90 | +5.9% | 2,027,600 |
| 2023/10/23 | 1,548 | 1,604 | 1,509 | 1,523 | -35 | -2.2% | 1,381,700 |
| 2023/10/20 | 1,508 | 1,568 | 1,490 | 1,558 | +33 | +2.2% | 1,692,800 |
| 2023/10/19 | 1,581 | 1,588 | 1,508 | 1,525 | -96 | -5.9% | 1,813,400 |
| 2023/10/18 | 1,637 | 1,642 | 1,565 | 1,621 | +8 | +0.5% | 1,417,300 |
| 2023/10/17 | 1,691 | 1,707 | 1,600 | 1,613 | -55 | -3.3% | 1,591,800 |
| 2023/10/16 | 1,691 | 1,724 | 1,634 | 1,668 | -41 | -2.4% | 1,540,300 |
| 2023/10/13 | 1,774 | 1,779 | 1,697 | 1,709 | -93 | -5.2% | 1,989,600 |
| 2023/10/12 | 1,846 | 1,863 | 1,787 | 1,802 | -23 | -1.3% | 1,088,900 |
| 2023/10/11 | 1,884 | 1,885 | 1,807 | 1,825 | -46 | -2.5% | 668,400 |
| 2023/10/10 | 1,880 | 1,915 | 1,857 | 1,871 | +33 | +1.8% | 800,300 |
| 2023/10/06 | 1,909 | 1,923 | 1,819 | 1,838 | -45 | -2.4% | 1,226,000 |
| 2023/10/05 | 1,910 | 1,930 | 1,866 | 1,883 | -6 | -0.3% | 1,288,300 |
| 2023/10/04 | 1,911 | 1,987 | 1,885 | 1,889 | -51 | -2.6% | 1,173,100 |
| 2023/10/03 | 1,975 | 1,989 | 1,929 | 1,940 | -41 | -2.1% | 884,400 |
| 2023/10/02 | 2,065 | 2,074 | 1,970 | 1,981 | -68 | -3.3% | 1,184,300 |
| 2023/09/29 | 2,041 | 2,081 | 2,027 | 2,049 | +12 | +0.6% | 779,200 |
| 2023/09/28 | 2,050 | 2,073 | 2,005 | 2,037 | -11 | -0.5% | 721,000 |
| 2023/09/27 | 2,005 | 2,049 | 1,985 | 2,048 | -7 | -0.3% | 1,302,100 |
101～
150
件表示中 / 5179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 | 177,200円 | +11.0% | +24.8% | 2.26% | 11.59倍 | 2.89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 |
| 東テク | 306,000円 | +10.5% | +28.5% | 2.13% | 18.78倍 | 2.63倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| オートバクス | 153,300円 | -3.5% | -42.1% | 3.91% | 18.67倍 | 0.92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 |
| コメダ | 257,600円 | +5.2% | +6.9% | 2.10% | 18.65倍 | 2.74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 |
| あらた | 329,500円 | +2.6% | +8.2% | 3.10% | 10.06倍 | 1.01倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
市場注目の銘柄
チャート関連のコラム
