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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,284 | 1,284 | 1,242 | 1,269 | -26 | -2% | 33,400 |
| 2022/03/30 | 1,246 | 1,299 | 1,242 | 1,295 | +49 | +3.9% | 42,100 |
| 2022/03/29 | 1,208 | 1,267 | 1,184 | 1,246 | +37 | +3.1% | 74,300 |
| 2022/03/28 | 1,222 | 1,224 | 1,190 | 1,209 | -29 | -2.3% | 33,300 |
| 2022/03/25 | 1,255 | 1,255 | 1,205 | 1,238 | -17 | -1.4% | 31,600 |
| 2022/03/24 | 1,218 | 1,258 | 1,207 | 1,255 | +16 | +1.3% | 30,900 |
| 2022/03/23 | 1,200 | 1,255 | 1,196 | 1,239 | +47 | +3.9% | 47,000 |
| 2022/03/22 | 1,230 | 1,243 | 1,177 | 1,192 | -75 | -5.9% | 66,900 |
| 2022/03/18 | 1,222 | 1,278 | 1,210 | 1,267 | +26 | +2.1% | 43,800 |
| 2022/03/17 | 1,197 | 1,250 | 1,190 | 1,241 | +71 | +6.1% | 66,700 |
| 2022/03/16 | 1,100 | 1,180 | 1,099 | 1,170 | +72 | +6.6% | 42,100 |
| 2022/03/15 | 1,111 | 1,111 | 1,067 | 1,098 | -22 | -2% | 36,400 |
| 2022/03/14 | 1,099 | 1,140 | 1,089 | 1,120 | +16 | +1.4% | 43,800 |
| 2022/03/11 | 1,074 | 1,110 | 1,067 | 1,104 | -1 | -0.1% | 42,700 |
| 2022/03/10 | 1,089 | 1,115 | 1,074 | 1,105 | +76 | +7.4% | 41,600 |
| 2022/03/09 | 1,041 | 1,054 | 1,017 | 1,029 | +6 | +0.6% | 46,800 |
| 2022/03/08 | 1,052 | 1,075 | 1,000 | 1,023 | -33 | -3.1% | 63,600 |
| 2022/03/07 | 1,084 | 1,090 | 1,021 | 1,056 | -44 | -4% | 84,700 |
| 2022/03/04 | 1,150 | 1,150 | 1,094 | 1,100 | -50 | -4.3% | 43,700 |
| 2022/03/03 | 1,162 | 1,181 | 1,140 | 1,150 | -2 | -0.2% | 53,100 |
| 2022/03/02 | 1,157 | 1,186 | 1,128 | 1,152 | -35 | -2.9% | 36,400 |
| 2022/03/01 | 1,150 | 1,195 | 1,150 | 1,187 | +57 | +5% | 57,700 |
| 2022/02/28 | 1,121 | 1,147 | 1,086 | 1,130 | +7 | +0.6% | 49,500 |
| 2022/02/25 | 1,080 | 1,147 | 1,078 | 1,123 | +55 | +5.1% | 77,000 |
| 2022/02/24 | 1,063 | 1,096 | 1,006 | 1,068 | -13 | -1.2% | 143,700 |
| 2022/02/22 | 1,110 | 1,141 | 1,067 | 1,081 | -50 | -4.4% | 62,200 |
| 2022/02/21 | 1,191 | 1,191 | 1,122 | 1,131 | -60 | -5% | 69,600 |
| 2022/02/18 | 1,183 | 1,217 | 1,151 | 1,191 | ±0 | ±0% | 92,600 |
| 2022/02/17 | 1,186 | 1,209 | 1,165 | 1,191 | +5 | +0.4% | 95,300 |
| 2022/02/16 | 1,169 | 1,218 | 1,159 | 1,186 | +67 | +6% | 105,900 |
| 2022/02/15 | 1,165 | 1,174 | 1,112 | 1,119 | -39 | -3.4% | 137,600 |
| 2022/02/14 | 1,187 | 1,202 | 1,158 | 1,158 | -47 | -3.9% | 127,600 |
| 2022/02/10 | 1,190 | 1,217 | 1,167 | 1,205 | +18 | +1.5% | 129,600 |
| 2022/02/09 | 1,161 | 1,196 | 1,151 | 1,187 | +37 | +3.2% | 124,200 |
| 2022/02/08 | 1,126 | 1,166 | 1,107 | 1,150 | +19 | +1.7% | 161,200 |
| 2022/02/07 | 1,183 | 1,198 | 1,126 | 1,131 | -69 | -5.8% | 195,900 |
| 2022/02/04 | 1,189 | 1,206 | 1,150 | 1,200 | +9 | +0.8% | 211,800 |
| 2022/02/03 | 1,160 | 1,195 | 1,130 | 1,191 | +22 | +1.9% | 187,700 |
| 2022/02/02 | 1,103 | 1,174 | 1,090 | 1,169 | +94 | +8.7% | 274,200 |
| 2022/02/01 | 1,020 | 1,143 | 1,006 | 1,075 | +45 | +4.4% | 651,000 |
| 2022/01/31 | 955 | 1,030 | 953 | 1,030 | +150 | +17% | 493,000 |
| 2022/01/28 | 890 | 902 | 854 | 880 | -7 | -0.8% | 139,400 |
| 2022/01/27 | 960 | 963 | 875 | 887 | -75 | -7.8% | 170,700 |
| 2022/01/26 | 951 | 982 | 932 | 962 | +15 | +1.6% | 153,500 |
| 2022/01/25 | 1,025 | 1,028 | 941 | 947 | -90 | -8.7% | 251,700 |
| 2022/01/24 | 1,061 | 1,075 | 1,019 | 1,037 | -54 | -4.9% | 165,000 |
| 2022/01/21 | 1,091 | 1,109 | 1,067 | 1,091 | -25 | -2.2% | 164,400 |
| 2022/01/20 | 1,140 | 1,153 | 1,090 | 1,116 | -33 | -2.9% | 204,900 |
| 2022/01/19 | 1,246 | 1,261 | 1,135 | 1,149 | -121 | -9.5% | 312,400 |
| 2022/01/18 | 1,331 | 1,413 | 1,262 | 1,270 | -296 | -18.9% | 594,400 |
651～
700
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
