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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 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 |
| 2022/06/23 | 1,111 | 1,138 | 1,104 | 1,122 | +16 | +1.4% | 24,900 |
| 2022/06/22 | 1,147 | 1,147 | 1,093 | 1,106 | -24 | -2.1% | 23,800 |
| 2022/06/21 | 1,076 | 1,137 | 1,076 | 1,130 | +84 | +8% | 29,600 |
| 2022/06/20 | 1,091 | 1,091 | 1,035 | 1,046 | -40 | -3.7% | 34,700 |
| 2022/06/17 | 1,079 | 1,094 | 1,060 | 1,086 | -29 | -2.6% | 35,700 |
| 2022/06/16 | 1,133 | 1,140 | 1,108 | 1,115 | -1 | -0.1% | 23,700 |
| 2022/06/15 | 1,160 | 1,162 | 1,112 | 1,116 | -35 | -3% | 34,200 |
| 2022/06/14 | 1,131 | 1,155 | 1,112 | 1,151 | -5 | -0.4% | 21,200 |
| 2022/06/13 | 1,181 | 1,181 | 1,150 | 1,156 | -61 | -5% | 23,600 |
| 2022/06/10 | 1,219 | 1,225 | 1,190 | 1,217 | -11 | -0.9% | 23,700 |
| 2022/06/09 | 1,229 | 1,244 | 1,217 | 1,228 | -5 | -0.4% | 15,900 |
| 2022/06/08 | 1,207 | 1,241 | 1,193 | 1,233 | +33 | +2.8% | 22,600 |
| 2022/06/07 | 1,210 | 1,238 | 1,200 | 1,200 | -3 | -0.2% | 24,800 |
| 2022/06/06 | 1,173 | 1,215 | 1,173 | 1,203 | +12 | +1% | 22,900 |
| 2022/06/03 | 1,173 | 1,212 | 1,173 | 1,191 | +25 | +2.1% | 13,100 |
| 2022/06/02 | 1,220 | 1,220 | 1,157 | 1,166 | -57 | -4.7% | 25,000 |
| 2022/06/01 | 1,192 | 1,223 | 1,185 | 1,223 | +30 | +2.5% | 13,800 |
| 2022/05/31 | 1,196 | 1,237 | 1,179 | 1,193 | -23 | -1.9% | 20,900 |
| 2022/05/30 | 1,146 | 1,220 | 1,146 | 1,216 | +89 | +7.9% | 39,200 |
| 2022/05/27 | 1,201 | 1,201 | 1,127 | 1,127 | -58 | -4.9% | 28,000 |
| 2022/05/26 | 1,162 | 1,222 | 1,162 | 1,185 | +18 | +1.5% | 31,900 |
| 2022/05/25 | 1,200 | 1,201 | 1,163 | 1,167 | -30 | -2.5% | 20,300 |
| 2022/05/24 | 1,264 | 1,264 | 1,197 | 1,197 | -88 | -6.8% | 29,600 |
751～
800
件表示中 / 2141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 | 94,300円 | +39.2% | +22.5% | 1.59% | 15.83倍 | 1.67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 |
| キャンディル | 56,200円 | +5.1% | +15.7% | 1.42% | 30.63倍 | 1.78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 |
| ロゴスＨＤ | 141,200円 | +29.1% | +244.6% | 4.49% | 6.69倍 | 1.62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 |
| 太洋基礎 | 207,600円 | +3.8% | +160.2% | 2.65% | 9.75倍 | 0.46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 |
| 日本乾溜 | 97,500円 | -0.9% | -29.4% | 1.95% | 11.37倍 | 0.50倍 |
|
交通安全施設工事が主軸。福岡に重点。防災安全用品や防草舗装材「かぐやロード」にも注力 |
市場注目の銘柄
チャート関連のコラム
