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 |
|---|---|---|---|---|---|---|---|
| 2025/11/19 | 1,000 | 1,047 | 985 | 1,008 | +97 | +10.6% | 505,500 |
| 2025/11/18 | 920 | 924 | 909 | 911 | -12 | -1.3% | 20,800 |
| 2025/11/17 | 953 | 953 | 919 | 923 | -30 | -3.1% | 25,300 |
| 2025/11/14 | 942 | 977 | 932 | 953 | +4 | +0.4% | 17,700 |
| 2025/11/13 | 968 | 968 | 937 | 949 | -10 | -1% | 15,900 |
| 2025/11/12 | 940 | 959 | 932 | 959 | +19 | +2% | 22,600 |
| 2025/11/11 | 936 | 943 | 930 | 940 | +19 | +2.1% | 13,300 |
| 2025/11/10 | 919 | 931 | 916 | 921 | -5 | -0.5% | 14,300 |
| 2025/11/07 | 912 | 933 | 904 | 926 | +10 | +1.1% | 14,900 |
| 2025/11/06 | 920 | 935 | 916 | 916 | -5 | -0.5% | 15,000 |
| 2025/11/05 | 920 | 924 | 892 | 921 | -6 | -0.6% | 42,400 |
| 2025/11/04 | 935 | 955 | 925 | 927 | -6 | -0.6% | 30,000 |
| 2025/10/31 | 931 | 942 | 921 | 933 | +6 | +0.6% | 23,900 |
| 2025/10/30 | 951 | 967 | 927 | 927 | -31 | -3.2% | 44,300 |
| 2025/10/29 | 965 | 1,000 | 950 | 958 | -6 | -0.6% | 53,300 |
| 2025/10/28 | 1,000 | 1,000 | 963 | 964 | -31 | -3.1% | 44,800 |
| 2025/10/27 | 995 | 997 | 975 | 995 | +15 | +1.5% | 48,400 |
| 2025/10/24 | 984 | 993 | 971 | 980 | +22 | +2.3% | 85,400 |
| 2025/10/23 | 947 | 960 | 931 | 958 | +17 | +1.8% | 32,900 |
| 2025/10/22 | 921 | 942 | 921 | 941 | +20 | +2.2% | 26,200 |
| 2025/10/21 | 935 | 946 | 916 | 921 | +1 | +0.1% | 34,800 |
| 2025/10/20 | 925 | 925 | 902 | 920 | +22 | +2.4% | 48,100 |
| 2025/10/17 | 902 | 919 | 877 | 898 | -16 | -1.8% | 49,600 |
| 2025/10/16 | 987 | 991 | 899 | 914 | -73 | -7.4% | 54,800 |
| 2025/10/15 | 935 | 1,015 | 935 | 987 | +59 | +6.4% | 79,200 |
| 2025/10/14 | 908 | 935 | 861 | 928 | -55 | -5.6% | 190,200 |
| 2025/10/10 | 1,004 | 1,007 | 981 | 983 | -40 | -3.9% | 86,400 |
| 2025/10/09 | 1,037 | 1,054 | 1,017 | 1,023 | -15 | -1.4% | 38,600 |
| 2025/10/08 | 1,033 | 1,050 | 1,027 | 1,038 | -10 | -1% | 42,700 |
| 2025/10/07 | 1,018 | 1,054 | 1,011 | 1,048 | +22 | +2.1% | 33,700 |
| 2025/10/06 | 1,055 | 1,063 | 1,011 | 1,026 | -19 | -1.8% | 32,200 |
| 2025/10/03 | 1,082 | 1,106 | 1,015 | 1,045 | -44 | -4% | 66,700 |
| 2025/10/02 | 1,118 | 1,126 | 1,084 | 1,089 | -17 | -1.5% | 27,500 |
| 2025/10/01 | 1,079 | 1,112 | 1,079 | 1,106 | +13 | +1.2% | 27,200 |
| 2025/09/30 | 1,116 | 1,133 | 1,093 | 1,093 | -5 | -0.5% | 32,200 |
| 2025/09/29 | 1,099 | 1,112 | 1,082 | 1,098 | +29 | +2.7% | 29,900 |
| 2025/09/26 | 1,080 | 1,096 | 1,066 | 1,069 | -11 | -1% | 30,100 |
| 2025/09/25 | 1,121 | 1,127 | 1,080 | 1,080 | -49 | -4.3% | 24,900 |
| 2025/09/24 | 1,182 | 1,182 | 1,116 | 1,129 | -53 | -4.5% | 49,700 |
| 2025/09/22 | 1,164 | 1,205 | 1,153 | 1,182 | +24 | +2.1% | 54,900 |
| 2025/09/19 | 1,166 | 1,166 | 1,134 | 1,158 | +3 | +0.3% | 36,200 |
| 2025/09/18 | 1,118 | 1,161 | 1,118 | 1,155 | +42 | +3.8% | 33,000 |
| 2025/09/17 | 1,097 | 1,123 | 1,097 | 1,113 | +1 | +0.1% | 16,900 |
| 2025/09/16 | 1,063 | 1,120 | 1,063 | 1,112 | +45 | +4.2% | 35,400 |
| 2025/09/12 | 1,087 | 1,122 | 1,046 | 1,067 | -26 | -2.4% | 83,500 |
| 2025/09/11 | 1,187 | 1,187 | 1,093 | 1,093 | -67 | -5.8% | 65,400 |
| 2025/09/10 | 1,157 | 1,188 | 1,138 | 1,160 | +14 | +1.2% | 82,400 |
| 2025/09/09 | 1,098 | 1,155 | 1,084 | 1,146 | +70 | +6.5% | 125,900 |
| 2025/09/08 | 1,060 | 1,084 | 1,060 | 1,076 | +23 | +2.2% | 38,000 |
| 2025/09/05 | 1,064 | 1,070 | 1,051 | 1,053 | ±0 | ±0% | 55,900 |
1～
50
件表示中 / 2199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 | 96,200円 | +14.1% | +32.4% | 2.08% | 14.75倍 | 1.70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 |
| ロゴスＨＤ | 163,500円 | +29.1% | +244.6% | 3.88% | 7.76倍 | 1.89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 |
| キャンディル | 55,100円 | +8.2% | +10.3% | 1.81% | 25.52倍 | 1.72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 | 21,600円 | -3.8% | -97.3% | 4.63% | 1136.84倍 | 0.46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 |
| 太洋基礎 | 217,800円 | +3.8% | +160.2% | 2.53% | 10.23倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
