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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 4,000 | 4,045 | 3,920 | 3,945 | -45 | -1.1% | 31,100 |
| 2019/05/17 | 4,045 | 4,045 | 3,955 | 3,990 | +10 | +0.3% | 30,200 |
| 2019/05/16 | 4,030 | 4,055 | 3,935 | 3,980 | +10 | +0.3% | 48,200 |
| 2019/05/15 | 3,885 | 4,005 | 3,840 | 3,970 | +180 | +4.7% | 56,200 |
| 2019/05/14 | 3,745 | 3,820 | 3,685 | 3,790 | -65 | -1.7% | 73,100 |
| 2019/05/13 | 3,960 | 3,960 | 3,850 | 3,855 | -50 | -1.3% | 36,300 |
| 2019/05/10 | 3,920 | 4,035 | 3,870 | 3,905 | -50 | -1.3% | 78,600 |
| 2019/05/09 | 3,980 | 4,010 | 3,925 | 3,955 | +30 | +0.8% | 86,700 |
| 2019/05/08 | 3,810 | 3,960 | 3,805 | 3,925 | +95 | +2.5% | 66,000 |
| 2019/05/07 | 3,810 | 3,980 | 3,805 | 3,830 | -10 | -0.3% | 96,500 |
| 2019/04/26 | 3,810 | 3,915 | 3,795 | 3,840 | -35 | -0.9% | 75,700 |
| 2019/04/25 | 3,875 | 3,915 | 3,790 | 3,875 | ±0 | ±0% | 90,000 |
| 2019/04/24 | 3,800 | 3,890 | 3,790 | 3,875 | +105 | +2.8% | 71,000 |
| 2019/04/23 | 3,850 | 3,910 | 3,765 | 3,770 | -130 | -3.3% | 79,200 |
| 2019/04/22 | 3,760 | 3,945 | 3,750 | 3,900 | +175 | +4.7% | 181,700 |
| 2019/04/19 | 3,640 | 3,840 | 3,640 | 3,725 | +115 | +3.2% | 177,500 |
| 2019/04/18 | 3,760 | 3,820 | 3,590 | 3,610 | -150 | -4% | 209,700 |
| 2019/04/17 | 3,875 | 3,900 | 3,550 | 3,760 | -100 | -2.6% | 480,600 |
| 2019/04/16 | 4,070 | 4,105 | 3,840 | 3,860 | -180 | -4.5% | 343,600 |
| 2019/04/15 | 4,415 | 4,450 | 4,040 | 4,040 | -1,000 | -19.8% | 523,700 |
| 2019/04/12 | 5,120 | 5,260 | 4,820 | 5,040 | -10 | -0.2% | 242,400 |
| 2019/04/11 | 5,300 | 5,340 | 5,020 | 5,050 | -240 | -4.5% | 174,300 |
| 2019/04/10 | 4,980 | 5,300 | 4,965 | 5,290 | +260 | +5.2% | 172,900 |
| 2019/04/09 | 4,900 | 5,120 | 4,900 | 5,030 | +155 | +3.2% | 190,200 |
| 2019/04/08 | 4,890 | 5,020 | 4,855 | 4,875 | +20 | +0.4% | 145,900 |
| 2019/04/05 | 4,890 | 5,020 | 4,815 | 4,855 | -10 | -0.2% | 100,800 |
| 2019/04/04 | 4,920 | 4,980 | 4,865 | 4,865 | -30 | -0.6% | 55,600 |
| 2019/04/03 | 4,850 | 4,935 | 4,745 | 4,895 | +65 | +1.3% | 54,200 |
| 2019/04/02 | 4,895 | 4,930 | 4,750 | 4,830 | -60 | -1.2% | 75,700 |
| 2019/04/01 | 4,935 | 5,020 | 4,825 | 4,890 | +45 | +0.9% | 116,900 |
| 2019/03/29 | 4,855 | 4,935 | 4,730 | 4,845 | +15 | +0.3% | 79,500 |
| 2019/03/28 | 4,725 | 4,830 | 4,640 | 4,830 | +55 | +1.2% | 55,200 |
| 2019/03/27 | 4,695 | 4,790 | 4,695 | 4,775 | +105 | +2.2% | 53,300 |
| 2019/03/26 | 4,615 | 4,670 | 4,585 | 4,670 | +115 | +2.5% | 50,200 |
| 2019/03/25 | 4,550 | 4,635 | 4,480 | 4,555 | -95 | -2% | 79,500 |
| 2019/03/22 | 4,885 | 4,955 | 4,640 | 4,650 | -150 | -3.1% | 171,800 |
| 2019/03/20 | 4,830 | 4,915 | 4,760 | 4,800 | -80 | -1.6% | 67,600 |
| 2019/03/19 | 5,130 | 5,170 | 4,805 | 4,880 | -210 | -4.1% | 199,200 |
| 2019/03/18 | 4,870 | 5,190 | 4,870 | 5,090 | +320 | +6.7% | 163,200 |
| 2019/03/15 | 4,830 | 5,020 | 4,760 | 4,770 | -50 | -1% | 115,100 |
| 2019/03/14 | 4,855 | 4,940 | 4,820 | 4,820 | -5 | -0.1% | 52,600 |
| 2019/03/13 | 4,770 | 4,830 | 4,715 | 4,825 | +55 | +1.2% | 27,400 |
| 2019/03/12 | 4,775 | 4,910 | 4,755 | 4,770 | +65 | +1.4% | 55,200 |
| 2019/03/11 | 4,700 | 4,740 | 4,525 | 4,705 | +30 | +0.6% | 55,100 |
| 2019/03/08 | 4,705 | 4,760 | 4,570 | 4,675 | -125 | -2.6% | 72,100 |
| 2019/03/07 | 4,995 | 4,995 | 4,775 | 4,800 | -180 | -3.6% | 62,100 |
| 2019/03/06 | 5,060 | 5,120 | 4,835 | 4,980 | -20 | -0.4% | 101,000 |
| 2019/03/05 | 4,835 | 5,000 | 4,770 | 5,000 | +140 | +2.9% | 76,200 |
| 2019/03/04 | 4,790 | 4,985 | 4,790 | 4,860 | +85 | +1.8% | 94,200 |
| 2019/03/01 | 4,785 | 4,905 | 4,725 | 4,775 | +60 | +1.3% | 62,100 |
1351～
1400
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
