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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,455 | 3,505 | 3,420 | 3,440 | +55 | +1.6% | 45,600 |
| 2019/07/29 | 3,490 | 3,515 | 3,365 | 3,385 | -105 | -3% | 74,500 |
| 2019/07/26 | 3,510 | 3,550 | 3,470 | 3,490 | -60 | -1.7% | 41,400 |
| 2019/07/25 | 3,610 | 3,610 | 3,540 | 3,550 | ±0 | ±0% | 34,300 |
| 2019/07/24 | 3,600 | 3,625 | 3,530 | 3,550 | -60 | -1.7% | 46,800 |
| 2019/07/23 | 3,810 | 3,810 | 3,575 | 3,610 | -170 | -4.5% | 132,800 |
| 2019/07/22 | 3,785 | 3,880 | 3,730 | 3,780 | +40 | +1.1% | 54,400 |
| 2019/07/19 | 3,790 | 3,880 | 3,730 | 3,740 | -25 | -0.7% | 50,100 |
| 2019/07/18 | 3,915 | 3,915 | 3,755 | 3,765 | -240 | -6% | 82,900 |
| 2019/07/17 | 4,285 | 4,285 | 4,005 | 4,005 | -225 | -5.3% | 69,900 |
| 2019/07/16 | 4,000 | 4,345 | 3,830 | 4,230 | +545 | +14.8% | 306,400 |
| 2019/07/12 | 3,725 | 3,730 | 3,605 | 3,685 | -55 | -1.5% | 50,300 |
| 2019/07/11 | 3,690 | 3,760 | 3,595 | 3,740 | +5 | +0.1% | 75,000 |
| 2019/07/10 | 3,630 | 3,740 | 3,630 | 3,735 | +70 | +1.9% | 63,500 |
| 2019/07/09 | 3,610 | 3,730 | 3,610 | 3,665 | +55 | +1.5% | 41,200 |
| 2019/07/08 | 3,610 | 3,695 | 3,520 | 3,610 | -35 | -1% | 62,300 |
| 2019/07/05 | 3,560 | 3,700 | 3,540 | 3,645 | +145 | +4.1% | 91,300 |
| 2019/07/04 | 3,370 | 3,565 | 3,345 | 3,500 | +155 | +4.6% | 110,100 |
| 2019/07/03 | 3,350 | 3,370 | 3,320 | 3,345 | -35 | -1% | 15,500 |
| 2019/07/02 | 3,365 | 3,400 | 3,330 | 3,380 | +45 | +1.3% | 36,400 |
| 2019/07/01 | 3,280 | 3,380 | 3,275 | 3,335 | +110 | +3.4% | 41,200 |
| 2019/06/28 | 3,175 | 3,265 | 3,170 | 3,225 | +45 | +1.4% | 20,200 |
| 2019/06/27 | 3,165 | 3,205 | 3,160 | 3,180 | -20 | -0.6% | 13,200 |
| 2019/06/26 | 3,180 | 3,210 | 3,140 | 3,200 | +40 | +1.3% | 7,400 |
| 2019/06/25 | 3,200 | 3,235 | 3,145 | 3,160 | -60 | -1.9% | 14,800 |
| 2019/06/24 | 3,270 | 3,270 | 3,145 | 3,220 | -45 | -1.4% | 37,300 |
| 2019/06/21 | 3,310 | 3,315 | 3,265 | 3,265 | -45 | -1.4% | 30,600 |
| 2019/06/20 | 3,275 | 3,345 | 3,250 | 3,310 | +5 | +0.2% | 32,100 |
| 2019/06/19 | 3,285 | 3,325 | 3,260 | 3,305 | +70 | +2.2% | 33,100 |
| 2019/06/18 | 3,400 | 3,420 | 3,235 | 3,235 | -115 | -3.4% | 69,500 |
| 2019/06/17 | 3,275 | 3,380 | 3,260 | 3,350 | +100 | +3.1% | 116,000 |
| 2019/06/14 | 3,180 | 3,250 | 3,150 | 3,250 | +115 | +3.7% | 52,200 |
| 2019/06/13 | 3,140 | 3,245 | 3,120 | 3,135 | -10 | -0.3% | 91,400 |
| 2019/06/12 | 3,215 | 3,220 | 3,105 | 3,145 | -100 | -3.1% | 154,500 |
| 2019/06/11 | 3,400 | 3,420 | 3,235 | 3,245 | -150 | -4.4% | 191,500 |
| 2019/06/10 | 3,625 | 3,655 | 3,360 | 3,395 | -635 | -15.8% | 394,900 |
| 2019/06/07 | 3,950 | 4,065 | 3,950 | 4,030 | +140 | +3.6% | 29,900 |
| 2019/06/06 | 3,995 | 4,005 | 3,890 | 3,890 | -110 | -2.8% | 12,500 |
| 2019/06/05 | 3,970 | 4,000 | 3,910 | 4,000 | +130 | +3.4% | 21,200 |
| 2019/06/04 | 3,910 | 3,935 | 3,780 | 3,870 | -105 | -2.6% | 45,400 |
| 2019/06/03 | 3,980 | 4,050 | 3,890 | 3,975 | -75 | -1.9% | 25,700 |
| 2019/05/31 | 4,150 | 4,225 | 4,035 | 4,050 | -110 | -2.6% | 42,700 |
| 2019/05/30 | 4,300 | 4,300 | 4,135 | 4,160 | -135 | -3.1% | 44,300 |
| 2019/05/29 | 4,235 | 4,295 | 4,190 | 4,295 | +60 | +1.4% | 28,500 |
| 2019/05/28 | 4,250 | 4,365 | 4,220 | 4,235 | +25 | +0.6% | 39,800 |
| 2019/05/27 | 4,240 | 4,280 | 4,135 | 4,210 | +25 | +0.6% | 38,500 |
| 2019/05/24 | 4,200 | 4,260 | 4,155 | 4,185 | -90 | -2.1% | 32,600 |
| 2019/05/23 | 4,300 | 4,315 | 4,220 | 4,275 | +30 | +0.7% | 28,400 |
| 2019/05/22 | 4,150 | 4,315 | 4,105 | 4,245 | +145 | +3.5% | 104,600 |
| 2019/05/21 | 3,985 | 4,125 | 3,880 | 4,100 | +155 | +3.9% | 78,400 |
1301～
1350
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
