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 |
|---|---|---|---|---|---|---|---|
| 2020/02/18 | 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 |
| 2020/01/08 | 4,600 | 4,635 | 4,410 | 4,505 | -180 | -3.8% | 111,000 |
| 2020/01/07 | 4,700 | 4,755 | 4,615 | 4,685 | +40 | +0.9% | 84,900 |
| 2020/01/06 | 4,500 | 4,645 | 4,460 | 4,645 | +145 | +3.2% | 114,200 |
| 2019/12/30 | 4,460 | 4,515 | 4,395 | 4,500 | +55 | +1.2% | 71,900 |
| 2019/12/27 | 4,355 | 4,450 | 4,310 | 4,445 | +140 | +3.3% | 74,300 |
| 2019/12/26 | 4,185 | 4,320 | 4,160 | 4,305 | -5 | -0.1% | 159,700 |
| 2019/12/25 | 4,420 | 4,430 | 4,210 | 4,310 | -125 | -2.8% | 164,400 |
| 2019/12/24 | 4,400 | 4,440 | 4,320 | 4,435 | +75 | +1.7% | 106,700 |
| 2019/12/23 | 4,300 | 4,460 | 4,250 | 4,360 | +120 | +2.8% | 182,000 |
| 2019/12/20 | 4,150 | 4,300 | 4,040 | 4,240 | +480 | +12.8% | 327,400 |
| 2019/12/19 | 3,760 | 3,795 | 3,755 | 3,760 | ±0 | ±0% | 19,800 |
| 2019/12/18 | 3,835 | 3,835 | 3,740 | 3,760 | -50 | -1.3% | 24,300 |
| 2019/12/17 | 3,735 | 3,810 | 3,705 | 3,810 | +105 | +2.8% | 29,700 |
| 2019/12/16 | 3,750 | 3,815 | 3,705 | 3,705 | -45 | -1.2% | 39,900 |
| 2019/12/13 | 3,910 | 3,945 | 3,745 | 3,750 | -160 | -4.1% | 102,200 |
| 2019/12/12 | 3,930 | 3,970 | 3,910 | 3,910 | -15 | -0.4% | 41,300 |
| 2019/12/11 | 3,935 | 4,000 | 3,920 | 3,925 | -5 | -0.1% | 48,100 |
| 2019/12/10 | 4,100 | 4,120 | 3,835 | 3,930 | -305 | -7.2% | 220,500 |
| 2019/12/09 | 4,220 | 4,270 | 4,185 | 4,235 | +20 | +0.5% | 32,400 |
| 2019/12/06 | 4,230 | 4,330 | 4,210 | 4,215 | -30 | -0.7% | 55,500 |
| 2019/12/05 | 4,290 | 4,305 | 4,180 | 4,245 | -45 | -1% | 67,200 |
| 2019/12/04 | 4,095 | 4,290 | 4,050 | 4,290 | +185 | +4.5% | 80,400 |
| 2019/12/03 | 4,060 | 4,140 | 4,040 | 4,105 | -15 | -0.4% | 27,000 |
1351～
1400
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 | 93,600円 | +39.2% | +22.5% | 1.60% | 15.71倍 | 1.66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 | 56,500円 | +5.1% | +15.7% | 1.42% | 30.79倍 | 1.79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 | 140,200円 | +29.1% | +244.6% | 4.52% | 6.64倍 | 1.61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 | 205,800円 | +3.8% | +160.2% | 2.67% | 9.67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 | 97,000円 | -0.9% | -29.4% | 1.96% | 11.31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
