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 |
---|---|---|---|---|---|---|---|
2020/03/24 | 2,311 | 2,595 | 2,256 | 2,561 | +350 | +15.8% | 53,900 |
2020/03/23 | 2,149 | 2,250 | 2,050 | 2,211 | +31 | +1.4% | 52,900 |
2020/03/19 | 2,280 | 2,330 | 2,021 | 2,180 | -85 | -3.8% | 76,100 |
2020/03/18 | 2,331 | 2,449 | 2,262 | 2,265 | -55 | -2.4% | 53,500 |
2020/03/17 | 2,100 | 2,323 | 2,100 | 2,320 | +152 | +7% | 57,900 |
2020/03/16 | 2,340 | 2,369 | 2,150 | 2,168 | -90 | -4% | 58,300 |
2020/03/13 | 2,378 | 2,438 | 2,179 | 2,258 | -420 | -15.7% | 146,600 |
2020/03/12 | 2,662 | 2,865 | 2,633 | 2,678 | -84 | -3% | 58,000 |
2020/03/11 | 3,000 | 3,010 | 2,750 | 2,762 | -175 | -6% | 48,200 |
2020/03/10 | 2,600 | 2,989 | 2,400 | 2,937 | +216 | +7.9% | 147,600 |
2020/03/09 | 3,015 | 3,050 | 2,586 | 2,721 | -484 | -15.1% | 132,900 |
2020/03/06 | 3,200 | 3,270 | 3,125 | 3,205 | -80 | -2.4% | 54,400 |
2020/03/05 | 3,420 | 3,420 | 3,265 | 3,285 | -35 | -1.1% | 46,100 |
2020/03/04 | 3,380 | 3,450 | 3,315 | 3,320 | -150 | -4.3% | 52,000 |
2020/03/03 | 3,800 | 3,800 | 3,470 | 3,470 | +20 | +0.6% | 125,500 |
2020/03/02 | 3,120 | 3,495 | 3,115 | 3,450 | +450 | +15% | 77,400 |
2020/02/28 | 3,360 | 3,470 | 2,983 | 3,000 | -570 | -16% | 132,400 |
2020/02/27 | 3,570 | 3,665 | 3,555 | 3,570 | +15 | +0.4% | 63,400 |
2020/02/26 | 3,635 | 3,680 | 3,550 | 3,555 | -135 | -3.7% | 51,900 |
2020/02/25 | 3,630 | 3,765 | 3,625 | 3,690 | -200 | -5.1% | 43,800 |
2020/02/21 | 3,905 | 3,970 | 3,890 | 3,890 | -30 | -0.8% | 28,700 |
2020/02/20 | 4,060 | 4,060 | 3,910 | 3,920 | -90 | -2.2% | 25,400 |
2020/02/19 | 3,995 | 4,045 | 3,990 | 4,010 | +130 | +3.4% | 31,800 |
2020/02/18 | 3,920 | 4,005 | 3,860 | 3,880 | -50 | -1.3% | 45,600 |
2020/02/17 | 4,105 | 4,155 | 3,925 | 3,930 | -195 | -4.7% | 37,900 |
2020/02/14 | 4,105 | 4,160 | 4,090 | 4,125 | +20 | +0.5% | 32,500 |
2020/02/13 | 3,990 | 4,125 | 3,975 | 4,105 | +185 | +4.7% | 68,600 |
2020/02/12 | 3,950 | 3,990 | 3,920 | 3,920 | +20 | +0.5% | 55,200 |
2020/02/10 | 3,970 | 3,970 | 3,895 | 3,900 | -105 | -2.6% | 47,300 |
2020/02/07 | 4,025 | 4,050 | 4,000 | 4,005 | -30 | -0.7% | 56,400 |
2020/02/06 | 4,030 | 4,075 | 4,010 | 4,035 | -50 | -1.2% | 106,200 |
2020/02/05 | 4,250 | 4,250 | 4,080 | 4,085 | -50 | -1.2% | 30,300 |
2020/02/04 | 4,090 | 4,160 | 4,055 | 4,135 | +45 | +1.1% | 35,800 |
2020/02/03 | 3,980 | 4,195 | 3,950 | 4,090 | +20 | +0.5% | 60,800 |
2020/01/31 | 4,190 | 4,250 | 4,040 | 4,070 | -175 | -4.1% | 128,900 |
2020/01/30 | 4,450 | 4,480 | 4,220 | 4,245 | -235 | -5.2% | 403,500 |
2020/01/29 | 4,400 | 4,480 | 4,310 | 4,480 | +95 | +2.2% | 97,900 |
2020/01/28 | 4,200 | 4,405 | 4,200 | 4,385 | +170 | +4% | 71,100 |
2020/01/27 | 4,220 | 4,300 | 4,200 | 4,215 | -145 | -3.3% | 74,700 |
2020/01/24 | 4,360 | 4,430 | 4,295 | 4,360 | -15 | -0.3% | 62,500 |
2020/01/23 | 4,460 | 4,460 | 4,335 | 4,375 | -95 | -2.1% | 64,700 |
2020/01/22 | 4,390 | 4,480 | 4,390 | 4,470 | +95 | +2.2% | 77,500 |
2020/01/21 | 4,310 | 4,395 | 4,285 | 4,375 | +90 | +2.1% | 56,900 |
2020/01/20 | 4,360 | 4,465 | 4,285 | 4,285 | -20 | -0.5% | 115,100 |
2020/01/17 | 4,305 | 4,330 | 4,215 | 4,305 | +70 | +1.7% | 100,300 |
2020/01/16 | 4,215 | 4,340 | 4,215 | 4,235 | -50 | -1.2% | 87,000 |
2020/01/15 | 4,265 | 4,390 | 4,255 | 4,285 | -15 | -0.3% | 90,800 |
2020/01/14 | 4,200 | 4,360 | 4,140 | 4,300 | -200 | -4.4% | 295,200 |
2020/01/10 | 4,615 | 4,620 | 4,455 | 4,500 | -115 | -2.5% | 99,900 |
2020/01/09 | 4,600 | 4,650 | 4,560 | 4,615 | +110 | +2.4% | 60,400 |
1251~
1300
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