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 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 1,597 | 1,599 | 1,540 | 1,579 | +1 | +0.1% | 43,000 |
| 2017/07/04 | 1,580 | 1,600 | 1,500 | 1,578 | +7 | +0.4% | 96,600 |
| 2017/07/03 | 1,530 | 1,588 | 1,525 | 1,571 | +51 | +3.4% | 55,500 |
| 2017/06/30 | 1,500 | 1,521 | 1,486 | 1,520 | -4 | -0.3% | 65,900 |
| 2017/06/29 | 1,574 | 1,588 | 1,508 | 1,524 | -22 | -1.4% | 77,900 |
| 2017/06/28 | 1,644 | 1,644 | 1,538 | 1,546 | -87 | -5.3% | 137,100 |
| 2017/06/27 | 1,613 | 1,652 | 1,613 | 1,633 | +20 | +1.2% | 56,400 |
| 2017/06/26 | 1,622 | 1,660 | 1,613 | 1,613 | -32 | -1.9% | 77,600 |
| 2017/06/23 | 1,590 | 1,690 | 1,590 | 1,645 | +60 | +3.8% | 156,700 |
| 2017/06/22 | 1,609 | 1,617 | 1,581 | 1,585 | -22 | -1.4% | 62,600 |
| 2017/06/21 | 1,645 | 1,650 | 1,602 | 1,607 | -33 | -2% | 56,300 |
| 2017/06/20 | 1,640 | 1,665 | 1,626 | 1,640 | +15 | +0.9% | 64,100 |
| 2017/06/19 | 1,620 | 1,644 | 1,602 | 1,625 | +4 | +0.2% | 42,600 |
| 2017/06/16 | 1,661 | 1,678 | 1,611 | 1,621 | -40 | -2.4% | 57,600 |
| 2017/06/15 | 1,670 | 1,693 | 1,655 | 1,661 | -9 | -0.5% | 33,000 |
| 2017/06/14 | 1,651 | 1,699 | 1,651 | 1,670 | +20 | +1.2% | 47,400 |
| 2017/06/13 | 1,690 | 1,699 | 1,630 | 1,650 | -66 | -3.8% | 122,800 |
| 2017/06/12 | 1,767 | 1,776 | 1,712 | 1,716 | -73 | -4.1% | 72,600 |
| 2017/06/09 | 1,766 | 1,794 | 1,750 | 1,789 | +26 | +1.5% | 49,600 |
| 2017/06/08 | 1,776 | 1,780 | 1,755 | 1,763 | -8 | -0.5% | 38,400 |
| 2017/06/07 | 1,798 | 1,798 | 1,768 | 1,771 | -28 | -1.6% | 19,400 |
| 2017/06/06 | 1,820 | 1,820 | 1,757 | 1,799 | -16 | -0.9% | 63,200 |
| 2017/06/05 | 1,865 | 1,869 | 1,801 | 1,815 | -25 | -1.4% | 58,900 |
| 2017/06/02 | 1,830 | 1,900 | 1,806 | 1,840 | +83 | +4.7% | 157,000 |
| 2017/06/01 | 1,797 | 1,800 | 1,750 | 1,757 | -29 | -1.6% | 44,400 |
| 2017/05/31 | 1,767 | 1,828 | 1,767 | 1,786 | +24 | +1.4% | 41,700 |
| 2017/05/30 | 1,754 | 1,770 | 1,735 | 1,762 | +1 | +0.1% | 42,700 |
| 2017/05/29 | 1,800 | 1,800 | 1,761 | 1,761 | -34 | -1.9% | 28,500 |
| 2017/05/26 | 1,821 | 1,821 | 1,785 | 1,795 | -15 | -0.8% | 44,900 |
| 2017/05/25 | 1,835 | 1,836 | 1,810 | 1,810 | -10 | -0.5% | 35,800 |
| 2017/05/24 | 1,842 | 1,846 | 1,815 | 1,820 | -26 | -1.4% | 54,200 |
| 2017/05/23 | 1,910 | 1,914 | 1,846 | 1,846 | -74 | -3.9% | 57,800 |
| 2017/05/22 | 1,854 | 1,920 | 1,840 | 1,920 | +80 | +4.3% | 39,800 |
| 2017/05/19 | 1,821 | 1,875 | 1,821 | 1,840 | +20 | +1.1% | 20,100 |
| 2017/05/18 | 1,792 | 1,839 | 1,791 | 1,820 | -25 | -1.4% | 32,700 |
| 2017/05/17 | 1,850 | 1,888 | 1,837 | 1,845 | -5 | -0.3% | 51,900 |
| 2017/05/16 | 1,905 | 1,915 | 1,811 | 1,850 | -39 | -2.1% | 77,200 |
| 2017/05/15 | 1,915 | 1,930 | 1,881 | 1,889 | -84 | -4.3% | 89,500 |
| 2017/05/12 | 2,030 | 2,040 | 1,970 | 1,973 | -94 | -4.5% | 71,200 |
| 2017/05/11 | 2,082 | 2,117 | 2,033 | 2,067 | -25 | -1.2% | 28,000 |
| 2017/05/10 | 2,015 | 2,116 | 2,015 | 2,092 | +77 | +3.8% | 74,500 |
| 2017/05/09 | 2,075 | 2,075 | 2,015 | 2,015 | -25 | -1.2% | 26,000 |
| 2017/05/08 | 2,058 | 2,069 | 2,022 | 2,040 | +32 | +1.6% | 24,700 |
| 2017/05/02 | 2,010 | 2,029 | 2,000 | 2,008 | -16 | -0.8% | 33,300 |
| 2017/05/01 | 2,060 | 2,061 | 2,017 | 2,024 | -72 | -3.4% | 41,300 |
| 2017/04/28 | 2,085 | 2,120 | 2,047 | 2,096 | -39 | -1.8% | 79,300 |
| 2017/04/27 | 2,019 | 2,140 | 2,003 | 2,135 | +137 | +6.9% | 216,100 |
| 2017/04/26 | 2,014 | 2,030 | 1,995 | 1,998 | -15 | -0.7% | 22,500 |
| 2017/04/25 | 1,999 | 2,035 | 1,955 | 2,013 | +42 | +2.1% | 64,900 |
| 2017/04/24 | 2,042 | 2,060 | 1,900 | 1,971 | -43 | -2.1% | 59,900 |
1951～
2000
件表示中 / 2104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 | 89,000円 | +39.2% | +22.5% | 1.69% | 14.94倍 | 1.65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 | 56,600円 | +5.1% | +15.7% | 1.41% | 30.83倍 | 1.79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 |
| 土屋ＨＤ | 23,200円 | +5.2% | +211.8% | 4.31% | 12.46倍 | 0.49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 |
| ドラフト | 51,100円 | +8.3% | +9.1% | 2.74% | 7.66倍 | 1.27倍 |
|
オフィスや商業施設、都市開発などの空間設計・施工の大手。従業員の約６割がデザイナー |
| 日本乾溜 | 97,600円 | +7.6% | +27.2% | - | - | - |
|
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
