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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 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 |
| 2022/11/10 | 1,109 | 1,110 | 1,055 | 1,055 | -53 | -4.8% | 12,200 |
| 2022/11/09 | 1,073 | 1,108 | 1,064 | 1,108 | +35 | +3.3% | 17,100 |
| 2022/11/08 | 1,039 | 1,077 | 1,039 | 1,073 | +34 | +3.3% | 12,400 |
| 2022/11/07 | 1,053 | 1,060 | 1,039 | 1,039 | -16 | -1.5% | 9,200 |
| 2022/11/04 | 1,030 | 1,061 | 1,021 | 1,055 | +25 | +2.4% | 18,900 |
| 2022/11/02 | 1,030 | 1,045 | 1,020 | 1,030 | -2 | -0.2% | 16,600 |
| 2022/11/01 | 1,029 | 1,051 | 1,029 | 1,032 | ±0 | ±0% | 11,000 |
| 2022/10/31 | 1,037 | 1,050 | 1,011 | 1,032 | -5 | -0.5% | 14,400 |
| 2022/10/28 | 1,009 | 1,047 | 1,002 | 1,037 | +25 | +2.5% | 33,400 |
| 2022/10/27 | 1,018 | 1,026 | 1,009 | 1,012 | -6 | -0.6% | 11,300 |
| 2022/10/26 | 1,028 | 1,044 | 1,018 | 1,018 | -10 | -1% | 6,500 |
| 2022/10/25 | 1,023 | 1,037 | 1,020 | 1,028 | -2 | -0.2% | 10,800 |
| 2022/10/24 | 1,049 | 1,049 | 1,001 | 1,030 | ±0 | ±0% | 17,700 |
| 2022/10/21 | 1,024 | 1,032 | 1,024 | 1,030 | -1 | -0.1% | 5,400 |
| 2022/10/20 | 1,024 | 1,051 | 1,021 | 1,031 | -6 | -0.6% | 12,000 |
| 2022/10/19 | 1,025 | 1,037 | 1,005 | 1,037 | +9 | +0.9% | 16,100 |
| 2022/10/18 | 1,039 | 1,055 | 1,016 | 1,028 | -11 | -1.1% | 18,200 |
651～
700
件表示中 / 2141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 | 93,600円 | +39.2% | +22.5% | 1.60% | 15.71倍 | 1.65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 |
| キャンディル | 56,500円 | +5.1% | +15.7% | 1.42% | 30.79倍 | 1.79倍 |
|
住宅や商業施設等の補修・点検会社。サカイ引越センターと資本業務提携。全国に技術者配置 |
| ロゴスＨＤ | 140,200円 | +29.1% | +244.6% | 4.52% | 6.64倍 | 1.61倍 |
|
北海道を地盤に注文住宅事業を展開、モジュール住宅、ＤＸを活用したマーケティングに特徴 |
| 太洋基礎 | 205,800円 | +3.8% | +160.2% | 2.67% | 9.67倍 | 0.46倍 |
|
地中連続壁など特殊土木工事（官公需）と積水ハウスの住宅地盤改良工事が２本柱。建築事業も |
| 日本乾溜 | 97,000円 | -0.9% | -29.4% | 1.96% | 11.32倍 | 0.50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
