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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
件表示中 / 2140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 | 91,800円 | +39.2% | +22.5% | 1.63% | 15.41倍 | 1.62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 | 56,100円 | +5.1% | +15.7% | 1.43% | 30.57倍 | 1.78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 | 142,100円 | +29.1% | +244.6% | 4.46% | 6.73倍 | 1.63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 | 206,700円 | +3.8% | +160.2% | 2.66% | 9.71倍 | 0.47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 | 97,300円 | -0.9% | -29.4% | 1.95% | 11.35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
