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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,181 | 1,196 | 1,170 | 1,178 | -8 | -0.7% | 9,700 |
| 2022/09/02 | 1,215 | 1,233 | 1,185 | 1,186 | -28 | -2.3% | 13,000 |
| 2022/09/01 | 1,240 | 1,240 | 1,210 | 1,214 | -22 | -1.8% | 9,000 |
| 2022/08/31 | 1,224 | 1,241 | 1,224 | 1,236 | -1 | -0.1% | 5,100 |
| 2022/08/30 | 1,258 | 1,258 | 1,237 | 1,237 | -6 | -0.5% | 5,700 |
| 2022/08/29 | 1,234 | 1,251 | 1,220 | 1,243 | -14 | -1.1% | 10,900 |
| 2022/08/26 | 1,252 | 1,268 | 1,247 | 1,257 | +5 | +0.4% | 4,700 |
| 2022/08/25 | 1,296 | 1,296 | 1,235 | 1,252 | +16 | +1.3% | 19,000 |
| 2022/08/24 | 1,232 | 1,244 | 1,224 | 1,236 | ±0 | ±0% | 4,800 |
| 2022/08/23 | 1,227 | 1,256 | 1,227 | 1,236 | -4 | -0.3% | 4,200 |
| 2022/08/22 | 1,245 | 1,245 | 1,231 | 1,240 | -23 | -1.8% | 4,700 |
| 2022/08/19 | 1,287 | 1,287 | 1,251 | 1,263 | -14 | -1.1% | 8,500 |
| 2022/08/18 | 1,255 | 1,288 | 1,240 | 1,277 | +22 | +1.8% | 8,800 |
| 2022/08/17 | 1,261 | 1,272 | 1,245 | 1,255 | +1 | +0.1% | 14,500 |
| 2022/08/16 | 1,281 | 1,281 | 1,251 | 1,254 | -1 | -0.1% | 4,600 |
| 2022/08/15 | 1,284 | 1,287 | 1,250 | 1,255 | -40 | -3.1% | 9,500 |
| 2022/08/12 | 1,284 | 1,304 | 1,245 | 1,295 | +64 | +5.2% | 16,400 |
| 2022/08/10 | 1,285 | 1,285 | 1,230 | 1,231 | -45 | -3.5% | 10,500 |
| 2022/08/09 | 1,280 | 1,289 | 1,261 | 1,276 | +1 | +0.1% | 7,200 |
| 2022/08/08 | 1,308 | 1,308 | 1,255 | 1,275 | -14 | -1.1% | 8,000 |
| 2022/08/05 | 1,275 | 1,310 | 1,275 | 1,289 | -4 | -0.3% | 6,300 |
| 2022/08/04 | 1,272 | 1,312 | 1,272 | 1,293 | +33 | +2.6% | 8,500 |
| 2022/08/03 | 1,247 | 1,282 | 1,246 | 1,260 | -6 | -0.5% | 9,200 |
| 2022/08/02 | 1,289 | 1,305 | 1,266 | 1,266 | -53 | -4% | 11,100 |
| 2022/08/01 | 1,254 | 1,338 | 1,254 | 1,319 | +65 | +5.2% | 36,500 |
| 2022/07/29 | 1,218 | 1,266 | 1,218 | 1,254 | +36 | +3% | 16,600 |
| 2022/07/28 | 1,225 | 1,230 | 1,195 | 1,218 | +12 | +1% | 46,200 |
| 2022/07/27 | 1,241 | 1,241 | 1,195 | 1,206 | -39 | -3.1% | 14,200 |
| 2022/07/26 | 1,209 | 1,250 | 1,205 | 1,245 | +18 | +1.5% | 9,800 |
| 2022/07/25 | 1,263 | 1,263 | 1,208 | 1,227 | -9 | -0.7% | 9,200 |
| 2022/07/22 | 1,242 | 1,275 | 1,234 | 1,236 | -6 | -0.5% | 12,800 |
| 2022/07/21 | 1,217 | 1,247 | 1,217 | 1,242 | +28 | +2.3% | 17,800 |
| 2022/07/20 | 1,229 | 1,229 | 1,193 | 1,214 | +28 | +2.4% | 17,700 |
| 2022/07/19 | 1,138 | 1,192 | 1,130 | 1,186 | +52 | +4.6% | 23,200 |
| 2022/07/15 | 1,187 | 1,222 | 1,124 | 1,134 | -113 | -9.1% | 68,800 |
| 2022/07/14 | 1,269 | 1,269 | 1,237 | 1,247 | -25 | -2% | 15,300 |
| 2022/07/13 | 1,235 | 1,279 | 1,204 | 1,272 | +39 | +3.2% | 21,600 |
| 2022/07/12 | 1,290 | 1,290 | 1,225 | 1,233 | -57 | -4.4% | 18,000 |
| 2022/07/11 | 1,276 | 1,328 | 1,276 | 1,290 | +9 | +0.7% | 30,100 |
| 2022/07/08 | 1,217 | 1,320 | 1,192 | 1,281 | +57 | +4.7% | 59,600 |
| 2022/07/07 | 1,252 | 1,252 | 1,218 | 1,224 | -18 | -1.4% | 15,300 |
| 2022/07/06 | 1,255 | 1,278 | 1,237 | 1,242 | -28 | -2.2% | 14,100 |
| 2022/07/05 | 1,246 | 1,289 | 1,237 | 1,270 | +27 | +2.2% | 22,800 |
| 2022/07/04 | 1,193 | 1,254 | 1,182 | 1,243 | +60 | +5.1% | 23,400 |
| 2022/07/01 | 1,199 | 1,203 | 1,161 | 1,183 | -15 | -1.3% | 24,500 |
| 2022/06/30 | 1,208 | 1,208 | 1,178 | 1,198 | -5 | -0.4% | 19,800 |
| 2022/06/29 | 1,258 | 1,258 | 1,200 | 1,203 | -61 | -4.8% | 23,300 |
| 2022/06/28 | 1,203 | 1,267 | 1,199 | 1,264 | +44 | +3.6% | 23,100 |
| 2022/06/27 | 1,193 | 1,225 | 1,189 | 1,220 | +17 | +1.4% | 24,000 |
| 2022/06/24 | 1,133 | 1,215 | 1,133 | 1,203 | +81 | +7.2% | 54,600 |
651～
700
件表示中 / 2064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 | 77,400円 | +39.2% | +22.5% | 1.94% | 12.99倍 | 1.40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 |
| 大盛工業 | 27,300円 | +9.2% | -26.4% | 3.66% | 15.07倍 | 0.90倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| 高橋ウォル | 49,200円 | -26.0% | - | 4.07% | - | 0.37倍 |
|
ビル外壁材のＰＣカーテンウォール首位。プール施工のアクア事業、収納家具・不動産子会社も |
| 太洋基礎 | 177,000円 | +3.8% | +160.2% | 3.11% | 8.28倍 | 0.40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 |
| サンユ建 | 107,500円 | -9.9% | -29.2% | 2.79% | 12.48倍 | 0.31倍 |
|
建築で創業し現在は不動産事業（賃貸・宅地販売）との２本柱。金属製品加工やホテル事業も |
市場注目の銘柄
チャート関連のコラム
