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 |
---|---|---|---|---|---|---|---|
2017/08/14 | 1,591 | 1,594 | 1,550 | 1,568 | -63 | -3.9% | 52,600 |
2017/08/10 | 1,657 | 1,691 | 1,623 | 1,631 | -14 | -0.9% | 50,500 |
2017/08/09 | 1,634 | 1,648 | 1,586 | 1,645 | +5 | +0.3% | 60,700 |
2017/08/08 | 1,641 | 1,642 | 1,625 | 1,640 | +5 | +0.3% | 20,800 |
2017/08/07 | 1,649 | 1,654 | 1,631 | 1,635 | -6 | -0.4% | 27,500 |
2017/08/04 | 1,630 | 1,662 | 1,624 | 1,641 | +24 | +1.5% | 29,000 |
2017/08/03 | 1,640 | 1,640 | 1,617 | 1,617 | -7 | -0.4% | 28,700 |
2017/08/02 | 1,640 | 1,670 | 1,624 | 1,624 | -18 | -1.1% | 17,800 |
2017/08/01 | 1,650 | 1,673 | 1,612 | 1,642 | -9 | -0.5% | 38,100 |
2017/07/31 | 1,654 | 1,660 | 1,612 | 1,651 | +20 | +1.2% | 29,200 |
2017/07/28 | 1,665 | 1,675 | 1,610 | 1,631 | -38 | -2.3% | 51,500 |
2017/07/27 | 1,700 | 1,703 | 1,665 | 1,669 | -43 | -2.5% | 41,800 |
2017/07/26 | 1,725 | 1,732 | 1,712 | 1,712 | -6 | -0.3% | 29,300 |
2017/07/25 | 1,745 | 1,764 | 1,718 | 1,718 | -12 | -0.7% | 76,300 |
2017/07/24 | 1,669 | 1,741 | 1,666 | 1,730 | +47 | +2.8% | 37,000 |
2017/07/21 | 1,652 | 1,691 | 1,635 | 1,683 | +23 | +1.4% | 62,000 |
2017/07/20 | 1,698 | 1,698 | 1,635 | 1,660 | -43 | -2.5% | 50,300 |
2017/07/19 | 1,724 | 1,741 | 1,655 | 1,703 | -20 | -1.2% | 53,000 |
2017/07/18 | 1,766 | 1,768 | 1,690 | 1,723 | -43 | -2.4% | 57,900 |
2017/07/14 | 1,800 | 1,810 | 1,743 | 1,766 | +31 | +1.8% | 182,400 |
2017/07/13 | 1,704 | 1,742 | 1,668 | 1,735 | +27 | +1.6% | 79,800 |
2017/07/12 | 1,750 | 1,774 | 1,703 | 1,708 | -28 | -1.6% | 68,500 |
2017/07/11 | 1,720 | 1,754 | 1,706 | 1,736 | +47 | +2.8% | 134,700 |
2017/07/10 | 1,635 | 1,689 | 1,619 | 1,689 | +77 | +4.8% | 79,100 |
2017/07/07 | 1,627 | 1,645 | 1,584 | 1,612 | +9 | +0.6% | 121,400 |
2017/07/06 | 1,584 | 1,617 | 1,568 | 1,603 | +24 | +1.5% | 82,200 |
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 |
1651~
1700
件表示中 / 1830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 | 60,700円 | +25.8% | +107.4% | 0.82% | 17.16倍 | 1.20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 |
技研HD | 22,200円 | -8.8% | -3.3% | 0.45% | 11.26倍 | 0.35倍 |
|
法面保護・消波ブロック型枠貸与、放射線防護設備建築が主柱。フリージア系企業群が過半保有 |
エネルギーパ | - | - | - | - | - | - |
|
- |
マサル | 368,500円 | +1.3% | -13.8% | 2.99% | 11.07倍 | 0.66倍 |
|
ビル、マンション等のシーリング(外壁防水)工事でトップ。リニューアル(補修・改修)を強化 |
コーアツ工業 | 133,500円 | +19.1% | -20.4% | 1.87% | 10.51倍 | 0.34倍 |
|
橋梁工事中心の中堅。官公需8割。九州地盤。プレストレストコンクリ技術に定評。売電事業も |
市場注目の銘柄
チャート関連のコラム