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 |
|---|---|---|---|---|---|---|---|
| 2019/09/17 | 3,635 | 3,670 | 3,615 | 3,635 | ±0 | ±0% | 21,100 |
| 2019/09/13 | 3,695 | 3,695 | 3,620 | 3,635 | -60 | -1.6% | 31,400 |
| 2019/09/12 | 3,850 | 3,910 | 3,565 | 3,695 | -175 | -4.5% | 96,400 |
| 2019/09/11 | 3,900 | 3,925 | 3,850 | 3,870 | -30 | -0.8% | 21,700 |
| 2019/09/10 | 4,000 | 4,035 | 3,865 | 3,900 | -110 | -2.7% | 103,100 |
| 2019/09/09 | 3,780 | 4,100 | 3,765 | 4,010 | +195 | +5.1% | 123,400 |
| 2019/09/06 | 3,820 | 3,855 | 3,735 | 3,815 | -5 | -0.1% | 29,400 |
| 2019/09/05 | 3,840 | 3,905 | 3,820 | 3,820 | -20 | -0.5% | 33,600 |
| 2019/09/04 | 3,830 | 3,880 | 3,800 | 3,840 | ±0 | ±0% | 13,900 |
| 2019/09/03 | 3,830 | 3,880 | 3,780 | 3,840 | +45 | +1.2% | 36,800 |
| 2019/09/02 | 3,810 | 3,880 | 3,785 | 3,795 | ±0 | ±0% | 26,200 |
| 2019/08/30 | 3,685 | 3,845 | 3,685 | 3,795 | +85 | +2.3% | 44,900 |
| 2019/08/29 | 3,720 | 3,865 | 3,690 | 3,710 | -10 | -0.3% | 42,300 |
| 2019/08/28 | 3,725 | 3,765 | 3,630 | 3,720 | -45 | -1.2% | 39,300 |
| 2019/08/27 | 3,820 | 3,820 | 3,750 | 3,765 | -35 | -0.9% | 19,100 |
| 2019/08/26 | 3,740 | 3,805 | 3,690 | 3,800 | -50 | -1.3% | 53,900 |
| 2019/08/23 | 3,815 | 3,870 | 3,800 | 3,850 | +35 | +0.9% | 26,000 |
| 2019/08/22 | 3,880 | 3,890 | 3,775 | 3,815 | -60 | -1.5% | 37,200 |
| 2019/08/21 | 3,740 | 3,880 | 3,715 | 3,875 | +130 | +3.5% | 58,400 |
| 2019/08/20 | 3,740 | 3,845 | 3,710 | 3,745 | +5 | +0.1% | 56,500 |
| 2019/08/19 | 3,685 | 3,800 | 3,685 | 3,740 | +40 | +1.1% | 51,600 |
| 2019/08/16 | 3,750 | 3,770 | 3,680 | 3,700 | -35 | -0.9% | 17,400 |
| 2019/08/15 | 3,655 | 3,765 | 3,650 | 3,735 | -40 | -1.1% | 38,300 |
| 2019/08/14 | 3,790 | 3,810 | 3,725 | 3,775 | +65 | +1.8% | 47,400 |
| 2019/08/13 | 3,600 | 3,750 | 3,600 | 3,710 | +35 | +1% | 40,800 |
| 2019/08/09 | 3,670 | 3,685 | 3,625 | 3,675 | +60 | +1.7% | 37,700 |
| 2019/08/08 | 3,565 | 3,635 | 3,525 | 3,615 | +70 | +2% | 43,500 |
| 2019/08/07 | 3,440 | 3,550 | 3,415 | 3,545 | +165 | +4.9% | 69,200 |
| 2019/08/06 | 3,275 | 3,380 | 3,225 | 3,380 | +5 | +0.1% | 52,100 |
| 2019/08/05 | 3,300 | 3,455 | 3,280 | 3,375 | +65 | +2% | 75,400 |
| 2019/08/02 | 3,325 | 3,375 | 3,280 | 3,310 | -80 | -2.4% | 44,000 |
| 2019/08/01 | 3,440 | 3,440 | 3,330 | 3,390 | -50 | -1.5% | 45,000 |
| 2019/07/31 | 3,500 | 3,515 | 3,440 | 3,440 | ±0 | ±0% | 32,700 |
| 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 |
1451～
1500
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
