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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,092 | 1,169 | 1,083 | 1,132 | +49 | +4.5% | 33,300 |
2023/02/24 | 1,084 | 1,095 | 1,076 | 1,083 | -1 | -0.1% | 16,300 |
2023/02/22 | 1,083 | 1,114 | 1,064 | 1,084 | ±0 | ±0% | 20,200 |
2023/02/21 | 1,072 | 1,105 | 1,045 | 1,084 | +12 | +1.1% | 30,300 |
2023/02/20 | 1,056 | 1,080 | 1,052 | 1,072 | +15 | +1.4% | 10,600 |
2023/02/17 | 1,044 | 1,068 | 1,036 | 1,057 | +6 | +0.6% | 15,900 |
2023/02/16 | 1,059 | 1,079 | 1,035 | 1,051 | -12 | -1.1% | 11,500 |
2023/02/15 | 1,085 | 1,097 | 1,042 | 1,063 | -16 | -1.5% | 29,600 |
2023/02/14 | 1,097 | 1,097 | 1,079 | 1,079 | -18 | -1.6% | 4,800 |
2023/02/13 | 1,132 | 1,139 | 1,096 | 1,097 | -5 | -0.5% | 21,100 |
2023/02/10 | 1,108 | 1,115 | 1,093 | 1,102 | -15 | -1.3% | 13,000 |
2023/02/09 | 1,080 | 1,124 | 1,073 | 1,117 | +41 | +3.8% | 13,100 |
2023/02/08 | 1,126 | 1,128 | 1,070 | 1,076 | -54 | -4.8% | 16,800 |
2023/02/07 | 1,129 | 1,130 | 1,108 | 1,130 | +13 | +1.2% | 5,400 |
2023/02/06 | 1,105 | 1,124 | 1,093 | 1,117 | +5 | +0.4% | 12,700 |
2023/02/03 | 1,122 | 1,157 | 1,097 | 1,112 | -10 | -0.9% | 21,400 |
2023/02/02 | 1,112 | 1,155 | 1,095 | 1,122 | +10 | +0.9% | 29,000 |
2023/02/01 | 1,097 | 1,127 | 1,087 | 1,112 | +38 | +3.5% | 20,500 |
2023/01/31 | 1,044 | 1,080 | 1,037 | 1,074 | +30 | +2.9% | 13,200 |
2023/01/30 | 1,091 | 1,091 | 1,038 | 1,044 | -17 | -1.6% | 13,300 |
2023/01/27 | 1,097 | 1,097 | 1,013 | 1,061 | -6 | -0.6% | 29,000 |
2023/01/26 | 1,066 | 1,087 | 1,054 | 1,067 | -14 | -1.3% | 28,100 |
2023/01/25 | 1,011 | 1,120 | 999 | 1,081 | +80 | +8% | 61,800 |
2023/01/24 | 1,040 | 1,040 | 981 | 1,001 | -11 | -1.1% | 11,900 |
2023/01/23 | 990 | 1,017 | 964 | 1,012 | +36 | +3.7% | 17,500 |
2023/01/20 | 974 | 988 | 974 | 976 | -7 | -0.7% | 2,700 |
2023/01/19 | 983 | 1,010 | 979 | 983 | -26 | -2.6% | 19,500 |
2023/01/18 | 976 | 1,020 | 949 | 1,009 | +60 | +6.3% | 31,600 |
2023/01/17 | 899 | 958 | 891 | 949 | +46 | +5.1% | 21,300 |
2023/01/16 | 917 | 917 | 883 | 903 | -33 | -3.5% | 31,500 |
2023/01/13 | 957 | 960 | 925 | 936 | -21 | -2.2% | 37,100 |
2023/01/12 | 999 | 999 | 944 | 957 | -35 | -3.5% | 22,800 |
2023/01/11 | 950 | 1,031 | 941 | 992 | +68 | +7.4% | 40,500 |
2023/01/10 | 907 | 928 | 907 | 924 | +20 | +2.2% | 5,100 |
2023/01/06 | 919 | 919 | 903 | 904 | ±0 | ±0% | 3,900 |
2023/01/05 | 910 | 913 | 899 | 904 | +2 | +0.2% | 4,500 |
2023/01/04 | 925 | 936 | 902 | 902 | -23 | -2.5% | 9,800 |
2022/12/30 | 927 | 944 | 920 | 925 | -1 | -0.1% | 7,500 |
2022/12/29 | 905 | 934 | 905 | 926 | +26 | +2.9% | 9,900 |
2022/12/28 | 905 | 910 | 884 | 900 | -10 | -1.1% | 25,600 |
2022/12/27 | 902 | 926 | 902 | 910 | +8 | +0.9% | 21,700 |
2022/12/26 | 950 | 950 | 902 | 902 | -55 | -5.7% | 19,600 |
2022/12/23 | 969 | 969 | 941 | 957 | -14 | -1.4% | 13,100 |
2022/12/22 | 944 | 983 | 937 | 971 | +38 | +4.1% | 19,700 |
2022/12/21 | 943 | 947 | 913 | 933 | -15 | -1.6% | 23,600 |
2022/12/20 | 998 | 998 | 946 | 948 | -44 | -4.4% | 16,700 |
2022/12/19 | 1,013 | 1,013 | 992 | 992 | -18 | -1.8% | 8,700 |
2022/12/16 | 1,004 | 1,020 | 1,001 | 1,010 | ±0 | ±0% | 5,700 |
2022/12/15 | 1,011 | 1,012 | 1,007 | 1,010 | -1 | -0.1% | 9,200 |
2022/12/14 | 1,007 | 1,012 | 1,000 | 1,011 | +9 | +0.9% | 4,700 |
301~
350
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