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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,212 | 1,301 | 1,212 | 1,285 | +86 | +7.2% | 52,300 |
| 2022/05/20 | 1,178 | 1,208 | 1,161 | 1,199 | +22 | +1.9% | 31,100 |
| 2022/05/19 | 1,180 | 1,188 | 1,152 | 1,177 | -33 | -2.7% | 19,300 |
| 2022/05/18 | 1,196 | 1,224 | 1,190 | 1,210 | +14 | +1.2% | 22,500 |
| 2022/05/17 | 1,186 | 1,196 | 1,160 | 1,196 | +14 | +1.2% | 23,300 |
| 2022/05/16 | 1,154 | 1,182 | 1,140 | 1,182 | +48 | +4.2% | 39,500 |
| 2022/05/13 | 1,099 | 1,143 | 1,062 | 1,134 | +46 | +4.2% | 31,300 |
| 2022/05/12 | 1,118 | 1,138 | 1,087 | 1,088 | -60 | -5.2% | 47,600 |
| 2022/05/11 | 1,128 | 1,148 | 1,071 | 1,148 | +45 | +4.1% | 58,200 |
| 2022/05/10 | 1,097 | 1,109 | 1,060 | 1,103 | +6 | +0.5% | 42,600 |
| 2022/05/09 | 1,095 | 1,107 | 1,076 | 1,097 | -1 | -0.1% | 36,700 |
| 2022/05/06 | 1,127 | 1,127 | 1,087 | 1,098 | -45 | -3.9% | 56,100 |
| 2022/05/02 | 1,136 | 1,164 | 1,120 | 1,143 | -5 | -0.4% | 28,200 |
| 2022/04/28 | 1,146 | 1,151 | 1,123 | 1,148 | -2 | -0.2% | 25,000 |
| 2022/04/27 | 1,114 | 1,152 | 1,108 | 1,150 | -15 | -1.3% | 33,400 |
| 2022/04/26 | 1,114 | 1,165 | 1,104 | 1,165 | +70 | +6.4% | 31,900 |
| 2022/04/25 | 1,135 | 1,149 | 1,095 | 1,095 | -81 | -6.9% | 67,800 |
| 2022/04/22 | 1,250 | 1,250 | 1,171 | 1,176 | -109 | -8.5% | 66,300 |
| 2022/04/21 | 1,264 | 1,287 | 1,256 | 1,285 | +18 | +1.4% | 23,700 |
| 2022/04/20 | 1,308 | 1,308 | 1,249 | 1,267 | -38 | -2.9% | 42,900 |
| 2022/04/19 | 1,241 | 1,362 | 1,241 | 1,305 | +58 | +4.7% | 61,600 |
| 2022/04/18 | 1,270 | 1,298 | 1,206 | 1,247 | -33 | -2.6% | 21,800 |
| 2022/04/15 | 1,202 | 1,290 | 1,202 | 1,280 | +41 | +3.3% | 59,000 |
| 2022/04/14 | 1,257 | 1,259 | 1,214 | 1,239 | +12 | +1% | 37,200 |
| 2022/04/13 | 1,154 | 1,228 | 1,154 | 1,227 | +69 | +6% | 44,100 |
| 2022/04/12 | 1,165 | 1,200 | 1,152 | 1,158 | -35 | -2.9% | 41,200 |
| 2022/04/11 | 1,235 | 1,235 | 1,180 | 1,193 | -54 | -4.3% | 41,100 |
| 2022/04/08 | 1,254 | 1,280 | 1,230 | 1,247 | -7 | -0.6% | 50,000 |
| 2022/04/07 | 1,286 | 1,286 | 1,226 | 1,254 | -55 | -4.2% | 30,700 |
| 2022/04/06 | 1,314 | 1,317 | 1,285 | 1,309 | -7 | -0.5% | 25,800 |
| 2022/04/05 | 1,367 | 1,367 | 1,295 | 1,316 | -8 | -0.6% | 45,400 |
| 2022/04/04 | 1,228 | 1,324 | 1,228 | 1,324 | +86 | +6.9% | 43,300 |
| 2022/04/01 | 1,269 | 1,269 | 1,213 | 1,238 | -31 | -2.4% | 25,100 |
| 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 |
801～
850
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 | 1.66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% | 11.31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
