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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 1,077 | 1,077 | 1,007 | 1,039 | -44 | -4.1% | 25,400 |
| 2022/10/14 | 1,036 | 1,083 | 999 | 1,083 | +33 | +3.1% | 41,400 |
| 2022/10/13 | 1,117 | 1,120 | 1,048 | 1,050 | -65 | -5.8% | 32,700 |
| 2022/10/12 | 1,163 | 1,178 | 1,115 | 1,115 | -59 | -5% | 22,100 |
| 2022/10/11 | 1,201 | 1,201 | 1,157 | 1,174 | -51 | -4.2% | 24,500 |
| 2022/10/07 | 1,205 | 1,225 | 1,180 | 1,225 | +23 | +1.9% | 7,500 |
| 2022/10/06 | 1,200 | 1,219 | 1,183 | 1,202 | +7 | +0.6% | 15,400 |
| 2022/10/05 | 1,208 | 1,213 | 1,179 | 1,195 | -8 | -0.7% | 15,500 |
| 2022/10/04 | 1,171 | 1,210 | 1,171 | 1,203 | +29 | +2.5% | 15,600 |
| 2022/10/03 | 1,180 | 1,180 | 1,115 | 1,174 | -5 | -0.4% | 21,000 |
| 2022/09/30 | 1,169 | 1,183 | 1,141 | 1,179 | -4 | -0.3% | 22,400 |
| 2022/09/29 | 1,187 | 1,218 | 1,172 | 1,183 | +1 | +0.1% | 16,200 |
| 2022/09/28 | 1,164 | 1,182 | 1,145 | 1,182 | -3 | -0.3% | 18,800 |
| 2022/09/27 | 1,189 | 1,189 | 1,164 | 1,185 | +23 | +2% | 8,500 |
| 2022/09/26 | 1,181 | 1,182 | 1,152 | 1,162 | -20 | -1.7% | 11,600 |
| 2022/09/22 | 1,160 | 1,186 | 1,136 | 1,182 | +4 | +0.3% | 18,000 |
| 2022/09/21 | 1,187 | 1,194 | 1,170 | 1,178 | -30 | -2.5% | 9,900 |
| 2022/09/20 | 1,224 | 1,224 | 1,191 | 1,208 | -1 | -0.1% | 6,500 |
| 2022/09/16 | 1,211 | 1,222 | 1,188 | 1,209 | -3 | -0.2% | 17,700 |
| 2022/09/15 | 1,228 | 1,235 | 1,202 | 1,212 | -23 | -1.9% | 9,600 |
| 2022/09/14 | 1,225 | 1,257 | 1,209 | 1,235 | -2 | -0.2% | 4,800 |
| 2022/09/13 | 1,223 | 1,252 | 1,223 | 1,237 | +9 | +0.7% | 11,200 |
| 2022/09/12 | 1,202 | 1,241 | 1,201 | 1,228 | +7 | +0.6% | 14,000 |
| 2022/09/09 | 1,198 | 1,231 | 1,198 | 1,221 | +16 | +1.3% | 14,300 |
| 2022/09/08 | 1,191 | 1,226 | 1,191 | 1,205 | +12 | +1% | 9,300 |
| 2022/09/07 | 1,215 | 1,215 | 1,188 | 1,193 | -35 | -2.9% | 10,700 |
| 2022/09/06 | 1,173 | 1,240 | 1,173 | 1,228 | +50 | +4.2% | 17,300 |
| 2022/09/05 | 1,181 | 1,196 | 1,170 | 1,178 | -8 | -0.7% | 9,700 |
| 2022/09/02 | 1,215 | 1,233 | 1,185 | 1,186 | -28 | -2.3% | 13,000 |
| 2022/09/01 | 1,240 | 1,240 | 1,210 | 1,214 | -22 | -1.8% | 9,000 |
| 2022/08/31 | 1,224 | 1,241 | 1,224 | 1,236 | -1 | -0.1% | 5,100 |
| 2022/08/30 | 1,258 | 1,258 | 1,237 | 1,237 | -6 | -0.5% | 5,700 |
| 2022/08/29 | 1,234 | 1,251 | 1,220 | 1,243 | -14 | -1.1% | 10,900 |
| 2022/08/26 | 1,252 | 1,268 | 1,247 | 1,257 | +5 | +0.4% | 4,700 |
| 2022/08/25 | 1,296 | 1,296 | 1,235 | 1,252 | +16 | +1.3% | 19,000 |
| 2022/08/24 | 1,232 | 1,244 | 1,224 | 1,236 | ±0 | ±0% | 4,800 |
| 2022/08/23 | 1,227 | 1,256 | 1,227 | 1,236 | -4 | -0.3% | 4,200 |
| 2022/08/22 | 1,245 | 1,245 | 1,231 | 1,240 | -23 | -1.8% | 4,700 |
| 2022/08/19 | 1,287 | 1,287 | 1,251 | 1,263 | -14 | -1.1% | 8,500 |
| 2022/08/18 | 1,255 | 1,288 | 1,240 | 1,277 | +22 | +1.8% | 8,800 |
| 2022/08/17 | 1,261 | 1,272 | 1,245 | 1,255 | +1 | +0.1% | 14,500 |
| 2022/08/16 | 1,281 | 1,281 | 1,251 | 1,254 | -1 | -0.1% | 4,600 |
| 2022/08/15 | 1,284 | 1,287 | 1,250 | 1,255 | -40 | -3.1% | 9,500 |
| 2022/08/12 | 1,284 | 1,304 | 1,245 | 1,295 | +64 | +5.2% | 16,400 |
| 2022/08/10 | 1,285 | 1,285 | 1,230 | 1,231 | -45 | -3.5% | 10,500 |
| 2022/08/09 | 1,280 | 1,289 | 1,261 | 1,276 | +1 | +0.1% | 7,200 |
| 2022/08/08 | 1,308 | 1,308 | 1,255 | 1,275 | -14 | -1.1% | 8,000 |
| 2022/08/05 | 1,275 | 1,310 | 1,275 | 1,289 | -4 | -0.3% | 6,300 |
| 2022/08/04 | 1,272 | 1,312 | 1,272 | 1,293 | +33 | +2.6% | 8,500 |
| 2022/08/03 | 1,247 | 1,282 | 1,246 | 1,260 | -6 | -0.5% | 9,200 |
701～
750
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
