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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,925 | 4,145 | 3,735 | 3,800 | -125 | -3.2% | 380,900 |
| 2017/12/05 | 3,750 | 4,090 | 3,650 | 3,925 | +130 | +3.4% | 388,000 |
| 2017/12/04 | 3,800 | 3,945 | 3,695 | 3,795 | +95 | +2.6% | 293,200 |
| 2017/12/01 | 3,950 | 4,050 | 3,670 | 3,700 | -300 | -7.5% | 385,200 |
| 2017/11/30 | 3,830 | 4,060 | 3,650 | 4,000 | +100 | +2.6% | 662,600 |
| 2017/11/29 | 4,285 | 4,400 | 3,820 | 3,900 | -330 | -7.8% | 790,200 |
| 2017/11/28 | 4,105 | 4,285 | 3,920 | 4,230 | +5 | +0.1% | 741,100 |
| 2017/11/27 | 4,565 | 5,080 | 4,180 | 4,225 | -350 | -7.7% | 843,800 |
| 2017/11/24 | 4,800 | 4,850 | 4,480 | 4,575 | +425 | +10.2% | 1,086,700 |
| 2017/11/22 | 4,020 | 4,290 | 3,950 | 4,150 | -10 | -0.2% | 642,700 |
| 2017/11/21 | 4,045 | 4,490 | 3,890 | 4,160 | +320 | +8.3% | 2,760,200 |
| 2017/11/20 | 3,085 | 3,840 | 3,065 | 3,840 | +700 | +22.3% | 1,048,700 |
| 2017/11/17 | 3,450 | 3,670 | 3,090 | 3,140 | -305 | -8.9% | 1,135,900 |
| 2017/11/16 | 3,600 | 3,810 | 3,310 | 3,445 | -155 | -4.3% | 2,939,000 |
| 2017/11/15 | 3,000 | 3,710 | 2,909 | 3,600 | +590 | +19.6% | 3,122,900 |
| 2017/11/14 | 3,315 | 3,450 | 3,005 | 3,010 | -305 | -9.2% | 1,767,700 |
| 2017/11/13 | 3,385 | 3,630 | 3,065 | 3,315 | +70 | +2.2% | 4,529,500 |
| 2017/11/10 | 2,890 | 3,245 | 2,857 | 3,245 | +502 | +18.3% | 2,257,100 |
| 2017/11/09 | 2,443 | 2,743 | 2,400 | 2,743 | +500 | +22.3% | 2,623,700 |
| 2017/11/08 | 2,243 | 2,243 | 2,243 | 2,243 | +400 | +21.7% | 52,300 |
| 2017/11/07 | 1,863 | 1,872 | 1,811 | 1,843 | +6 | +0.3% | 34,400 |
| 2017/11/06 | 1,890 | 1,907 | 1,829 | 1,837 | -44 | -2.3% | 40,600 |
| 2017/11/02 | 1,890 | 1,910 | 1,881 | 1,881 | -4 | -0.2% | 30,000 |
| 2017/11/01 | 1,946 | 1,965 | 1,874 | 1,885 | -78 | -4% | 60,600 |
| 2017/10/31 | 1,950 | 1,967 | 1,916 | 1,963 | +8 | +0.4% | 65,500 |
| 2017/10/30 | 1,900 | 1,955 | 1,900 | 1,955 | +74 | +3.9% | 127,400 |
| 2017/10/27 | 1,850 | 1,885 | 1,850 | 1,881 | +30 | +1.6% | 30,100 |
| 2017/10/26 | 1,841 | 1,872 | 1,827 | 1,851 | +16 | +0.9% | 33,900 |
| 2017/10/25 | 1,843 | 1,870 | 1,811 | 1,835 | -21 | -1.1% | 41,700 |
| 2017/10/24 | 1,874 | 1,874 | 1,831 | 1,856 | -3 | -0.2% | 24,100 |
| 2017/10/23 | 1,871 | 1,878 | 1,841 | 1,859 | -3 | -0.2% | 26,700 |
| 2017/10/20 | 1,829 | 1,870 | 1,819 | 1,862 | +52 | +2.9% | 56,200 |
| 2017/10/19 | 1,825 | 1,842 | 1,780 | 1,810 | -10 | -0.5% | 84,800 |
| 2017/10/18 | 1,851 | 1,869 | 1,816 | 1,820 | -27 | -1.5% | 93,800 |
| 2017/10/17 | 1,871 | 1,895 | 1,811 | 1,847 | -32 | -1.7% | 137,400 |
| 2017/10/16 | 2,023 | 2,023 | 1,846 | 1,879 | -163 | -8% | 219,800 |
| 2017/10/13 | 2,000 | 2,086 | 1,960 | 2,042 | -103 | -4.8% | 276,500 |
| 2017/10/12 | 2,081 | 2,150 | 2,047 | 2,145 | +66 | +3.2% | 171,600 |
| 2017/10/11 | 2,050 | 2,079 | 2,031 | 2,079 | +29 | +1.4% | 85,100 |
| 2017/10/10 | 1,985 | 2,078 | 1,984 | 2,050 | +82 | +4.2% | 126,000 |
| 2017/10/06 | 1,978 | 2,014 | 1,922 | 1,968 | +4 | +0.2% | 79,600 |
| 2017/10/05 | 2,000 | 2,045 | 1,949 | 1,964 | +71 | +3.8% | 324,000 |
| 2017/10/04 | 1,911 | 1,931 | 1,880 | 1,893 | -11 | -0.6% | 49,600 |
| 2017/10/03 | 1,960 | 1,961 | 1,900 | 1,904 | -47 | -2.4% | 57,300 |
| 2017/10/02 | 1,945 | 1,989 | 1,928 | 1,951 | +23 | +1.2% | 71,900 |
| 2017/09/29 | 1,917 | 1,939 | 1,917 | 1,928 | +13 | +0.7% | 43,400 |
| 2017/09/28 | 1,939 | 1,977 | 1,910 | 1,915 | -24 | -1.2% | 92,400 |
| 2017/09/27 | 1,877 | 1,962 | 1,855 | 1,939 | +85 | +4.6% | 142,900 |
| 2017/09/26 | 1,846 | 1,875 | 1,820 | 1,854 | -12 | -0.6% | 54,600 |
| 2017/09/25 | 1,830 | 1,880 | 1,830 | 1,866 | +39 | +2.1% | 47,400 |
1701～
1750
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
