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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 3,370 | 3,565 | 3,345 | 3,500 | +155 | +4.6% | 110,100 |
| 2019/07/03 | 3,350 | 3,370 | 3,320 | 3,345 | -35 | -1% | 15,500 |
| 2019/07/02 | 3,365 | 3,400 | 3,330 | 3,380 | +45 | +1.3% | 36,400 |
| 2019/07/01 | 3,280 | 3,380 | 3,275 | 3,335 | +110 | +3.4% | 41,200 |
| 2019/06/28 | 3,175 | 3,265 | 3,170 | 3,225 | +45 | +1.4% | 20,200 |
| 2019/06/27 | 3,165 | 3,205 | 3,160 | 3,180 | -20 | -0.6% | 13,200 |
| 2019/06/26 | 3,180 | 3,210 | 3,140 | 3,200 | +40 | +1.3% | 7,400 |
| 2019/06/25 | 3,200 | 3,235 | 3,145 | 3,160 | -60 | -1.9% | 14,800 |
| 2019/06/24 | 3,270 | 3,270 | 3,145 | 3,220 | -45 | -1.4% | 37,300 |
| 2019/06/21 | 3,310 | 3,315 | 3,265 | 3,265 | -45 | -1.4% | 30,600 |
| 2019/06/20 | 3,275 | 3,345 | 3,250 | 3,310 | +5 | +0.2% | 32,100 |
| 2019/06/19 | 3,285 | 3,325 | 3,260 | 3,305 | +70 | +2.2% | 33,100 |
| 2019/06/18 | 3,400 | 3,420 | 3,235 | 3,235 | -115 | -3.4% | 69,500 |
| 2019/06/17 | 3,275 | 3,380 | 3,260 | 3,350 | +100 | +3.1% | 116,000 |
| 2019/06/14 | 3,180 | 3,250 | 3,150 | 3,250 | +115 | +3.7% | 52,200 |
| 2019/06/13 | 3,140 | 3,245 | 3,120 | 3,135 | -10 | -0.3% | 91,400 |
| 2019/06/12 | 3,215 | 3,220 | 3,105 | 3,145 | -100 | -3.1% | 154,500 |
| 2019/06/11 | 3,400 | 3,420 | 3,235 | 3,245 | -150 | -4.4% | 191,500 |
| 2019/06/10 | 3,625 | 3,655 | 3,360 | 3,395 | -635 | -15.8% | 394,900 |
| 2019/06/07 | 3,950 | 4,065 | 3,950 | 4,030 | +140 | +3.6% | 29,900 |
| 2019/06/06 | 3,995 | 4,005 | 3,890 | 3,890 | -110 | -2.8% | 12,500 |
| 2019/06/05 | 3,970 | 4,000 | 3,910 | 4,000 | +130 | +3.4% | 21,200 |
| 2019/06/04 | 3,910 | 3,935 | 3,780 | 3,870 | -105 | -2.6% | 45,400 |
| 2019/06/03 | 3,980 | 4,050 | 3,890 | 3,975 | -75 | -1.9% | 25,700 |
| 2019/05/31 | 4,150 | 4,225 | 4,035 | 4,050 | -110 | -2.6% | 42,700 |
| 2019/05/30 | 4,300 | 4,300 | 4,135 | 4,160 | -135 | -3.1% | 44,300 |
| 2019/05/29 | 4,235 | 4,295 | 4,190 | 4,295 | +60 | +1.4% | 28,500 |
| 2019/05/28 | 4,250 | 4,365 | 4,220 | 4,235 | +25 | +0.6% | 39,800 |
| 2019/05/27 | 4,240 | 4,280 | 4,135 | 4,210 | +25 | +0.6% | 38,500 |
| 2019/05/24 | 4,200 | 4,260 | 4,155 | 4,185 | -90 | -2.1% | 32,600 |
| 2019/05/23 | 4,300 | 4,315 | 4,220 | 4,275 | +30 | +0.7% | 28,400 |
| 2019/05/22 | 4,150 | 4,315 | 4,105 | 4,245 | +145 | +3.5% | 104,600 |
| 2019/05/21 | 3,985 | 4,125 | 3,880 | 4,100 | +155 | +3.9% | 78,400 |
| 2019/05/20 | 4,000 | 4,045 | 3,920 | 3,945 | -45 | -1.1% | 31,100 |
| 2019/05/17 | 4,045 | 4,045 | 3,955 | 3,990 | +10 | +0.3% | 30,200 |
| 2019/05/16 | 4,030 | 4,055 | 3,935 | 3,980 | +10 | +0.3% | 48,200 |
| 2019/05/15 | 3,885 | 4,005 | 3,840 | 3,970 | +180 | +4.7% | 56,200 |
| 2019/05/14 | 3,745 | 3,820 | 3,685 | 3,790 | -65 | -1.7% | 73,100 |
| 2019/05/13 | 3,960 | 3,960 | 3,850 | 3,855 | -50 | -1.3% | 36,300 |
| 2019/05/10 | 3,920 | 4,035 | 3,870 | 3,905 | -50 | -1.3% | 78,600 |
| 2019/05/09 | 3,980 | 4,010 | 3,925 | 3,955 | +30 | +0.8% | 86,700 |
| 2019/05/08 | 3,810 | 3,960 | 3,805 | 3,925 | +95 | +2.5% | 66,000 |
| 2019/05/07 | 3,810 | 3,980 | 3,805 | 3,830 | -10 | -0.3% | 96,500 |
| 2019/04/26 | 3,810 | 3,915 | 3,795 | 3,840 | -35 | -0.9% | 75,700 |
| 2019/04/25 | 3,875 | 3,915 | 3,790 | 3,875 | ±0 | ±0% | 90,000 |
| 2019/04/24 | 3,800 | 3,890 | 3,790 | 3,875 | +105 | +2.8% | 71,000 |
| 2019/04/23 | 3,850 | 3,910 | 3,765 | 3,770 | -130 | -3.3% | 79,200 |
| 2019/04/22 | 3,760 | 3,945 | 3,750 | 3,900 | +175 | +4.7% | 181,700 |
| 2019/04/19 | 3,640 | 3,840 | 3,640 | 3,725 | +115 | +3.2% | 177,500 |
| 2019/04/18 | 3,760 | 3,820 | 3,590 | 3,610 | -150 | -4% | 209,700 |
1501～
1550
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
