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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 5,290 | 5,460 | 5,260 | 5,450 | +180 | +3.4% | 81,700 |
| 2018/07/17 | 5,490 | 5,490 | 5,210 | 5,270 | -70 | -1.3% | 83,700 |
| 2018/07/13 | 5,300 | 5,630 | 5,300 | 5,340 | -410 | -7.1% | 238,300 |
| 2018/07/12 | 5,690 | 5,940 | 5,600 | 5,750 | +160 | +2.9% | 164,200 |
| 2018/07/11 | 5,440 | 5,620 | 5,290 | 5,590 | +50 | +0.9% | 89,900 |
| 2018/07/10 | 5,700 | 5,810 | 5,480 | 5,540 | -190 | -3.3% | 92,700 |
| 2018/07/09 | 5,850 | 5,860 | 5,570 | 5,730 | +180 | +3.2% | 137,800 |
| 2018/07/06 | 5,030 | 5,560 | 4,980 | 5,550 | +590 | +11.9% | 150,700 |
| 2018/07/05 | 5,050 | 5,180 | 4,880 | 4,960 | -130 | -2.6% | 146,700 |
| 2018/07/04 | 5,180 | 5,240 | 5,080 | 5,090 | -190 | -3.6% | 77,600 |
| 2018/07/03 | 5,310 | 5,450 | 5,180 | 5,280 | -70 | -1.3% | 84,500 |
| 2018/07/02 | 5,500 | 5,550 | 5,290 | 5,350 | -60 | -1.1% | 62,000 |
| 2018/06/29 | 5,350 | 5,510 | 5,310 | 5,410 | +40 | +0.7% | 65,100 |
| 2018/06/28 | 5,580 | 5,580 | 5,210 | 5,370 | -250 | -4.4% | 177,900 |
| 2018/06/27 | 5,800 | 5,920 | 5,590 | 5,620 | -270 | -4.6% | 104,600 |
| 2018/06/26 | 5,550 | 5,990 | 5,490 | 5,890 | +210 | +3.7% | 121,400 |
| 2018/06/25 | 6,320 | 6,340 | 5,580 | 5,680 | -670 | -10.6% | 204,400 |
| 2018/06/22 | 6,480 | 6,630 | 6,330 | 6,350 | -230 | -3.5% | 136,900 |
| 2018/06/21 | 6,390 | 6,680 | 6,330 | 6,580 | +150 | +2.3% | 173,100 |
| 2018/06/20 | 6,350 | 6,460 | 6,160 | 6,430 | +30 | +0.5% | 109,800 |
| 2018/06/19 | 6,520 | 6,600 | 6,060 | 6,400 | -200 | -3% | 236,700 |
| 2018/06/18 | 6,550 | 6,650 | 6,400 | 6,600 | +50 | +0.8% | 124,400 |
| 2018/06/15 | 6,410 | 6,570 | 6,330 | 6,550 | +150 | +2.3% | 150,000 |
| 2018/06/14 | 6,510 | 6,660 | 6,340 | 6,400 | -250 | -3.8% | 228,600 |
| 2018/06/13 | 6,240 | 6,730 | 6,160 | 6,650 | +340 | +5.4% | 333,400 |
| 2018/06/12 | 6,140 | 6,500 | 6,060 | 6,310 | +210 | +3.4% | 248,700 |
| 2018/06/11 | 5,930 | 6,140 | 5,890 | 6,100 | +110 | +1.8% | 116,600 |
| 2018/06/08 | 5,750 | 6,020 | 5,680 | 5,990 | +170 | +2.9% | 109,500 |
| 2018/06/07 | 5,580 | 5,840 | 5,520 | 5,820 | +340 | +6.2% | 105,800 |
| 2018/06/06 | 5,400 | 5,540 | 5,260 | 5,480 | +100 | +1.9% | 75,400 |
| 2018/06/05 | 5,570 | 5,650 | 5,250 | 5,380 | -150 | -2.7% | 131,700 |
| 2018/06/04 | 6,100 | 6,100 | 5,480 | 5,530 | -420 | -7.1% | 183,400 |
| 2018/06/01 | 6,010 | 6,160 | 5,880 | 5,950 | -100 | -1.7% | 150,400 |
| 2018/05/31 | 5,490 | 6,090 | 5,440 | 6,050 | +660 | +12.2% | 313,800 |
| 2018/05/30 | 5,210 | 5,520 | 5,180 | 5,390 | +40 | +0.7% | 81,600 |
| 2018/05/29 | 5,330 | 5,510 | 5,270 | 5,350 | -60 | -1.1% | 64,500 |
| 2018/05/28 | 5,220 | 5,420 | 5,210 | 5,410 | +190 | +3.6% | 51,600 |
| 2018/05/25 | 5,410 | 5,470 | 5,220 | 5,220 | -270 | -4.9% | 93,300 |
| 2018/05/24 | 5,500 | 5,600 | 5,380 | 5,490 | ±0 | ±0% | 57,600 |
| 2018/05/23 | 5,600 | 5,680 | 5,460 | 5,490 | -130 | -2.3% | 88,100 |
| 2018/05/22 | 5,730 | 5,760 | 5,510 | 5,620 | -30 | -0.5% | 140,500 |
| 2018/05/21 | 5,360 | 5,670 | 5,270 | 5,650 | +350 | +6.6% | 175,800 |
| 2018/05/18 | 5,180 | 5,350 | 5,140 | 5,300 | +70 | +1.3% | 71,800 |
| 2018/05/17 | 5,100 | 5,300 | 4,990 | 5,230 | +170 | +3.4% | 135,900 |
| 2018/05/16 | 5,090 | 5,140 | 4,990 | 5,060 | -70 | -1.4% | 94,600 |
| 2018/05/15 | 5,300 | 5,300 | 5,110 | 5,130 | -200 | -3.8% | 88,500 |
| 2018/05/14 | 5,280 | 5,350 | 5,110 | 5,330 | +50 | +0.9% | 67,100 |
| 2018/05/11 | 5,240 | 5,290 | 5,080 | 5,280 | +40 | +0.8% | 94,800 |
| 2018/05/10 | 5,400 | 5,470 | 5,160 | 5,240 | -120 | -2.2% | 111,900 |
| 2018/05/09 | 5,560 | 5,620 | 5,340 | 5,360 | -180 | -3.2% | 146,100 |
1551～
1600
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
