フィル・カンパニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,011 | 1,120 | 999 | 1,081 | +80 | +8% | 61,800 |
| 2023/01/24 | 1,040 | 1,040 | 981 | 1,001 | -11 | -1.1% | 11,900 |
| 2023/01/23 | 990 | 1,017 | 964 | 1,012 | +36 | +3.7% | 17,500 |
| 2023/01/20 | 974 | 988 | 974 | 976 | -7 | -0.7% | 2,700 |
| 2023/01/19 | 983 | 1,010 | 979 | 983 | -26 | -2.6% | 19,500 |
| 2023/01/18 | 976 | 1,020 | 949 | 1,009 | +60 | +6.3% | 31,600 |
| 2023/01/17 | 899 | 958 | 891 | 949 | +46 | +5.1% | 21,300 |
| 2023/01/16 | 917 | 917 | 883 | 903 | -33 | -3.5% | 31,500 |
| 2023/01/13 | 957 | 960 | 925 | 936 | -21 | -2.2% | 37,100 |
| 2023/01/12 | 999 | 999 | 944 | 957 | -35 | -3.5% | 22,800 |
| 2023/01/11 | 950 | 1,031 | 941 | 992 | +68 | +7.4% | 40,500 |
| 2023/01/10 | 907 | 928 | 907 | 924 | +20 | +2.2% | 5,100 |
| 2023/01/06 | 919 | 919 | 903 | 904 | ±0 | ±0% | 3,900 |
| 2023/01/05 | 910 | 913 | 899 | 904 | +2 | +0.2% | 4,500 |
| 2023/01/04 | 925 | 936 | 902 | 902 | -23 | -2.5% | 9,800 |
| 2022/12/30 | 927 | 944 | 920 | 925 | -1 | -0.1% | 7,500 |
| 2022/12/29 | 905 | 934 | 905 | 926 | +26 | +2.9% | 9,900 |
| 2022/12/28 | 905 | 910 | 884 | 900 | -10 | -1.1% | 25,600 |
| 2022/12/27 | 902 | 926 | 902 | 910 | +8 | +0.9% | 21,700 |
| 2022/12/26 | 950 | 950 | 902 | 902 | -55 | -5.7% | 19,600 |
| 2022/12/23 | 969 | 969 | 941 | 957 | -14 | -1.4% | 13,100 |
| 2022/12/22 | 944 | 983 | 937 | 971 | +38 | +4.1% | 19,700 |
| 2022/12/21 | 943 | 947 | 913 | 933 | -15 | -1.6% | 23,600 |
| 2022/12/20 | 998 | 998 | 946 | 948 | -44 | -4.4% | 16,700 |
| 2022/12/19 | 1,013 | 1,013 | 992 | 992 | -18 | -1.8% | 8,700 |
| 2022/12/16 | 1,004 | 1,020 | 1,001 | 1,010 | ±0 | ±0% | 5,700 |
| 2022/12/15 | 1,011 | 1,012 | 1,007 | 1,010 | -1 | -0.1% | 9,200 |
| 2022/12/14 | 1,007 | 1,012 | 1,000 | 1,011 | +9 | +0.9% | 4,700 |
| 2022/12/13 | 1,019 | 1,021 | 1,002 | 1,002 | -18 | -1.8% | 8,300 |
| 2022/12/12 | 1,015 | 1,025 | 1,001 | 1,020 | +5 | +0.5% | 8,500 |
| 2022/12/09 | 1,017 | 1,028 | 1,015 | 1,015 | -2 | -0.2% | 4,200 |
| 2022/12/08 | 1,029 | 1,029 | 997 | 1,017 | -12 | -1.2% | 7,300 |
| 2022/12/07 | 1,002 | 1,029 | 992 | 1,029 | +27 | +2.7% | 6,600 |
| 2022/12/06 | 1,001 | 1,004 | 977 | 1,002 | -6 | -0.6% | 16,100 |
| 2022/12/05 | 1,036 | 1,036 | 1,002 | 1,008 | -28 | -2.7% | 16,000 |
| 2022/12/02 | 1,045 | 1,046 | 1,034 | 1,036 | -17 | -1.6% | 9,900 |
| 2022/12/01 | 1,070 | 1,080 | 1,045 | 1,053 | -15 | -1.4% | 11,000 |
| 2022/11/30 | 1,085 | 1,085 | 1,065 | 1,068 | -17 | -1.6% | 5,600 |
| 2022/11/29 | 1,100 | 1,100 | 1,085 | 1,085 | -30 | -2.7% | 5,000 |
| 2022/11/28 | 1,092 | 1,120 | 1,091 | 1,115 | +19 | +1.7% | 7,500 |
| 2022/11/25 | 1,129 | 1,129 | 1,092 | 1,096 | -33 | -2.9% | 9,300 |
| 2022/11/24 | 1,137 | 1,140 | 1,113 | 1,129 | -5 | -0.4% | 6,800 |
| 2022/11/22 | 1,109 | 1,134 | 1,088 | 1,134 | +25 | +2.3% | 16,100 |
| 2022/11/21 | 1,090 | 1,109 | 1,075 | 1,109 | +21 | +1.9% | 16,300 |
| 2022/11/18 | 1,070 | 1,089 | 1,063 | 1,088 | +28 | +2.6% | 5,500 |
| 2022/11/17 | 1,074 | 1,089 | 1,059 | 1,060 | -14 | -1.3% | 6,400 |
| 2022/11/16 | 1,110 | 1,110 | 1,073 | 1,074 | -36 | -3.2% | 5,200 |
| 2022/11/15 | 1,088 | 1,110 | 1,073 | 1,110 | +31 | +2.9% | 4,600 |
| 2022/11/14 | 1,100 | 1,100 | 1,072 | 1,079 | -7 | -0.6% | 8,500 |
| 2022/11/11 | 1,102 | 1,102 | 1,067 | 1,086 | +31 | +2.9% | 8,900 |
451～
500
件表示中 / 1958件
類似銘柄と比較する
現在ご覧いただいている「フィルカンパニ」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 |
|---|---|---|---|---|---|---|---|---|
| フィルカンパニ | 88,600円 | +25.8% | +107.4% | 0.56% | 25.04倍 | 1.86倍 |
|
時間貸し駐車場の地主に上部空間で貸店舗（空中店舗）建設など企画提案。設計・施工子会社も |
| 美樹工業 | 480,500円 | -13.1% | -9.8% | 4.16% | 7.50倍 | 0.34倍 |
|
大阪ガス軸のガス工事、子会社のセキスイハイム販売など住宅、建設が柱。不動産賃貸を育成 |
| 土屋ＨＤ | 21,100円 | -0.6% | -41.6% | 3.32% | 31.03倍 | 0.46倍 |
|
北海道地盤の注文住宅会社。在来工法首位。道内売上７割。気密、断熱に優れた住宅を開発 |
| インターライフ | 29,100円 | +22.8% | +136.7% | 3.44% | 11.29倍 | 1.16倍 |
|
遊技場・店舗内装工事中心に音響システム・照明設備や学校・公共施設工事拡充。人材派遣撤退 |
| 日本乾溜 | 84,000円 | +7.6% | +27.2% | 2.26% | 5.55倍 | 0.51倍 |
|
交通安全施設工事が主軸。福岡に重点。防災安全用品や防草舗装材「かぐやロード」にも注力 |
市場注目の銘柄
チャート関連のコラム
