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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,180 | 5,250 | 5,040 | 5,050 | -30 | -0.6% | 73,100 |
| 2018/09/27 | 5,270 | 5,300 | 4,965 | 5,080 | -220 | -4.2% | 112,600 |
| 2018/09/26 | 4,945 | 5,330 | 4,915 | 5,300 | +415 | +8.5% | 169,800 |
| 2018/09/25 | 4,700 | 4,900 | 4,700 | 4,885 | +220 | +4.7% | 74,700 |
| 2018/09/21 | 4,610 | 4,715 | 4,610 | 4,665 | +45 | +1% | 34,400 |
| 2018/09/20 | 4,740 | 4,740 | 4,600 | 4,620 | -80 | -1.7% | 41,200 |
| 2018/09/19 | 4,665 | 4,825 | 4,660 | 4,700 | +45 | +1% | 66,100 |
| 2018/09/18 | 4,655 | 4,740 | 4,595 | 4,655 | +25 | +0.5% | 40,000 |
| 2018/09/14 | 4,675 | 4,700 | 4,555 | 4,630 | +65 | +1.4% | 55,100 |
| 2018/09/13 | 4,820 | 4,910 | 4,530 | 4,565 | -255 | -5.3% | 103,300 |
| 2018/09/12 | 4,850 | 5,010 | 4,780 | 4,820 | -90 | -1.8% | 76,600 |
| 2018/09/11 | 4,785 | 4,970 | 4,725 | 4,910 | +65 | +1.3% | 93,900 |
| 2018/09/10 | 4,920 | 5,160 | 4,835 | 4,845 | -245 | -4.8% | 338,000 |
| 2018/09/07 | 4,335 | 5,090 | 4,320 | 5,090 | +705 | +16.1% | 52,900 |
| 2018/09/06 | 4,510 | 4,570 | 4,385 | 4,385 | -195 | -4.3% | 78,300 |
| 2018/09/05 | 4,665 | 4,725 | 4,545 | 4,580 | -105 | -2.2% | 51,700 |
| 2018/09/04 | 4,655 | 4,835 | 4,650 | 4,685 | -20 | -0.4% | 46,000 |
| 2018/09/03 | 4,985 | 4,985 | 4,655 | 4,705 | -280 | -5.6% | 75,300 |
| 2018/08/31 | 4,910 | 4,985 | 4,850 | 4,985 | -5 | -0.1% | 40,300 |
| 2018/08/30 | 4,940 | 5,130 | 4,940 | 4,990 | +55 | +1.1% | 98,700 |
| 2018/08/29 | 4,875 | 4,940 | 4,815 | 4,935 | +110 | +2.3% | 31,800 |
| 2018/08/28 | 5,030 | 5,050 | 4,815 | 4,825 | -145 | -2.9% | 56,600 |
| 2018/08/27 | 4,900 | 5,070 | 4,895 | 4,970 | +120 | +2.5% | 65,200 |
| 2018/08/24 | 4,810 | 4,910 | 4,755 | 4,850 | +30 | +0.6% | 46,700 |
| 2018/08/23 | 4,605 | 4,920 | 4,605 | 4,820 | +135 | +2.9% | 91,200 |
| 2018/08/22 | 4,440 | 4,790 | 4,335 | 4,685 | +210 | +4.7% | 142,500 |
| 2018/08/21 | 4,900 | 4,910 | 4,420 | 4,475 | -460 | -9.3% | 250,900 |
| 2018/08/20 | 4,980 | 5,100 | 4,935 | 4,935 | -145 | -2.9% | 53,200 |
| 2018/08/17 | 5,010 | 5,130 | 5,010 | 5,080 | +80 | +1.6% | 39,800 |
| 2018/08/16 | 4,980 | 5,060 | 4,900 | 5,000 | -80 | -1.6% | 84,500 |
| 2018/08/15 | 5,240 | 5,240 | 5,050 | 5,080 | -140 | -2.7% | 57,700 |
| 2018/08/14 | 5,170 | 5,270 | 5,170 | 5,220 | +110 | +2.2% | 33,500 |
| 2018/08/13 | 5,270 | 5,280 | 5,050 | 5,110 | -210 | -3.9% | 76,000 |
| 2018/08/10 | 5,380 | 5,430 | 5,310 | 5,320 | -140 | -2.6% | 37,600 |
| 2018/08/09 | 5,340 | 5,470 | 5,340 | 5,460 | +80 | +1.5% | 29,900 |
| 2018/08/08 | 5,270 | 5,410 | 5,250 | 5,380 | +80 | +1.5% | 60,300 |
| 2018/08/07 | 5,360 | 5,420 | 5,260 | 5,300 | -50 | -0.9% | 64,000 |
| 2018/08/06 | 5,540 | 5,570 | 5,320 | 5,350 | -140 | -2.6% | 56,700 |
| 2018/08/03 | 5,600 | 5,660 | 5,460 | 5,490 | -110 | -2% | 41,500 |
| 2018/08/02 | 5,560 | 5,700 | 5,530 | 5,600 | +70 | +1.3% | 52,700 |
| 2018/08/01 | 5,610 | 5,640 | 5,430 | 5,530 | +10 | +0.2% | 56,100 |
| 2018/07/31 | 5,660 | 5,660 | 5,400 | 5,520 | -230 | -4% | 129,100 |
| 2018/07/30 | 6,030 | 6,030 | 5,640 | 5,750 | -250 | -4.2% | 123,200 |
| 2018/07/27 | 5,850 | 6,070 | 5,850 | 6,000 | +150 | +2.6% | 87,600 |
| 2018/07/26 | 5,990 | 6,140 | 5,810 | 5,850 | -180 | -3% | 134,700 |
| 2018/07/25 | 5,680 | 6,100 | 5,650 | 6,030 | +330 | +5.8% | 195,700 |
| 2018/07/24 | 5,530 | 5,840 | 5,440 | 5,700 | +250 | +4.6% | 192,300 |
| 2018/07/23 | 5,490 | 5,590 | 5,440 | 5,450 | -150 | -2.7% | 39,500 |
| 2018/07/20 | 5,480 | 5,720 | 5,430 | 5,600 | +170 | +3.1% | 130,200 |
| 2018/07/19 | 5,480 | 5,520 | 5,400 | 5,430 | -20 | -0.4% | 50,300 |
1501～
1550
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
