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 |
---|---|---|---|---|---|---|---|
2017/06/01 | 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 |
2017/04/21 | 2,070 | 2,070 | 1,990 | 2,014 | +17 | +0.9% | 65,600 |
2017/04/20 | 2,010 | 2,010 | 1,950 | 1,997 | -6 | -0.3% | 39,900 |
2017/04/19 | 1,966 | 2,044 | 1,937 | 2,003 | +17 | +0.9% | 99,600 |
2017/04/18 | 1,909 | 1,986 | 1,852 | 1,986 | +77 | +4% | 108,200 |
2017/04/17 | 1,708 | 1,925 | 1,700 | 1,909 | +229 | +13.6% | 223,400 |
2017/04/14 | 1,715 | 1,758 | 1,679 | 1,680 | -35 | -2% | 88,000 |
2017/04/13 | 1,650 | 1,752 | 1,620 | 1,715 | -55 | -3.1% | 138,700 |
2017/04/12 | 1,853 | 1,922 | 1,720 | 1,770 | -162.5 | -8.4% | 120,600 |
2017/04/11 | 1,997.5 | 1,997.5 | 1,902.5 | 1,932.5 | -65 | -3.3% | 78,800 |
2017/04/10 | 1,955 | 2,000 | 1,947.5 | 1,997.5 | +35 | +1.8% | 37,600 |
2017/04/07 | 1,930 | 1,987.5 | 1,850 | 1,962.5 | +32.5 | +1.7% | 115,000 |
2017/04/06 | 1,915 | 1,955 | 1,875 | 1,930 | -32.5 | -1.7% | 86,400 |
2017/04/05 | 1,925 | 1,962.5 | 1,860 | 1,962.5 | +72.5 | +3.8% | 117,800 |
2017/04/04 | 1,997.5 | 2,007.5 | 1,850 | 1,890 | -87.5 | -4.4% | 179,800 |
2017/04/03 | 2,050 | 2,075 | 1,957.5 | 1,977.5 | -77.5 | -3.8% | 119,000 |
2017/03/31 | 2,090 | 2,095 | 2,027.5 | 2,055 | -27.5 | -1.3% | 127,200 |
2017/03/30 | 2,047.5 | 2,092.5 | 2,010 | 2,082.5 | +40 | +2% | 156,600 |
2017/03/29 | 1,987.5 | 2,045 | 1,975 | 2,042.5 | +90 | +4.6% | 133,000 |
2017/03/28 | 1,942.5 | 1,970 | 1,907.5 | 1,952.5 | +42.5 | +2.2% | 67,800 |
2017/03/27 | 1,950 | 1,970 | 1,905 | 1,910 | -65 | -3.3% | 91,600 |
2017/03/24 | 2,040 | 2,042.5 | 1,962.5 | 1,975 | -47.5 | -2.3% | 112,200 |
2017/03/23 | 2,057.5 | 2,067.5 | 1,987.5 | 2,022.5 | +127.5 | +6.7% | 308,200 |
2017/03/22 | 1,900 | 1,970 | 1,895 | 1,895 | -102.5 | -5.1% | 217,200 |
2017/03/21 | 1,917.5 | 2,037.5 | 1,910 | 1,997.5 | +115 | +6.1% | 419,200 |
1701~
1750
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