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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/08 | 5,650 | 5,760 | 5,460 | 5,540 | -120 | -2.1% | 145,900 |
| 2018/05/07 | 5,980 | 5,990 | 5,570 | 5,660 | -300 | -5% | 138,700 |
| 2018/05/02 | 5,970 | 6,060 | 5,920 | 5,960 | +10 | +0.2% | 49,200 |
| 2018/05/01 | 6,120 | 6,140 | 5,950 | 5,950 | -170 | -2.8% | 66,500 |
| 2018/04/27 | 6,100 | 6,230 | 5,950 | 6,120 | +100 | +1.7% | 100,300 |
| 2018/04/26 | 6,200 | 6,250 | 5,950 | 6,020 | -110 | -1.8% | 83,700 |
| 2018/04/25 | 5,990 | 6,270 | 5,990 | 6,130 | -10 | -0.2% | 100,600 |
| 2018/04/24 | 6,060 | 6,280 | 6,020 | 6,140 | +70 | +1.2% | 102,700 |
| 2018/04/23 | 5,790 | 6,250 | 5,700 | 6,070 | +280 | +4.8% | 199,700 |
| 2018/04/20 | 5,840 | 6,050 | 5,660 | 5,790 | -150 | -2.5% | 189,000 |
| 2018/04/19 | 6,290 | 6,370 | 5,860 | 5,940 | -360 | -5.7% | 253,400 |
| 2018/04/18 | 5,570 | 6,340 | 5,490 | 6,300 | +830 | +15.2% | 558,400 |
| 2018/04/17 | 5,880 | 5,940 | 5,020 | 5,470 | -350 | -6% | 746,600 |
| 2018/04/16 | 6,720 | 6,810 | 5,820 | 5,820 | -1,000 | -14.7% | 400,800 |
| 2018/04/13 | 7,360 | 7,360 | 6,720 | 6,820 | -40 | -0.6% | 348,000 |
| 2018/04/12 | 6,850 | 6,940 | 6,680 | 6,860 | -40 | -0.6% | 130,900 |
| 2018/04/11 | 7,170 | 7,580 | 6,770 | 6,900 | -350 | -4.8% | 284,700 |
| 2018/04/10 | 6,430 | 7,310 | 6,250 | 7,250 | +920 | +14.5% | 323,100 |
1751～
1800
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
