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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 4,180 | 4,245 | 4,100 | 4,170 | +55 | +1.3% | 45,700 |
| 2018/12/18 | 4,250 | 4,350 | 4,105 | 4,115 | -250 | -5.7% | 49,200 |
| 2018/12/17 | 4,420 | 4,470 | 4,195 | 4,365 | -125 | -2.8% | 71,500 |
| 2018/12/14 | 4,645 | 4,645 | 4,415 | 4,490 | -130 | -2.8% | 70,900 |
| 2018/12/13 | 4,560 | 4,675 | 4,440 | 4,620 | +100 | +2.2% | 79,700 |
| 2018/12/12 | 4,490 | 4,540 | 4,250 | 4,520 | +145 | +3.3% | 89,300 |
| 2018/12/11 | 4,420 | 4,490 | 4,260 | 4,375 | +95 | +2.2% | 76,500 |
| 2018/12/10 | 4,505 | 4,570 | 4,280 | 4,280 | -340 | -7.4% | 112,500 |
| 2018/12/07 | 4,200 | 4,680 | 4,185 | 4,620 | +560 | +13.8% | 328,100 |
| 2018/12/06 | 4,360 | 4,360 | 4,025 | 4,060 | -275 | -6.3% | 81,100 |
| 2018/12/05 | 4,215 | 4,380 | 4,180 | 4,335 | -15 | -0.3% | 77,900 |
| 2018/12/04 | 4,380 | 4,545 | 4,310 | 4,350 | +10 | +0.2% | 138,900 |
| 2018/12/03 | 4,140 | 4,360 | 4,140 | 4,340 | +310 | +7.7% | 106,700 |
| 2018/11/30 | 4,000 | 4,065 | 3,890 | 4,030 | +45 | +1.1% | 58,400 |
| 2018/11/29 | 4,030 | 4,115 | 3,965 | 3,985 | +25 | +0.6% | 79,300 |
| 2018/11/28 | 3,810 | 3,975 | 3,800 | 3,960 | +180 | +4.8% | 49,900 |
| 2018/11/27 | 3,880 | 4,025 | 3,770 | 3,780 | -50 | -1.3% | 94,500 |
| 2018/11/26 | 3,735 | 3,890 | 3,735 | 3,830 | +75 | +2% | 39,500 |
| 2018/11/22 | 3,615 | 3,785 | 3,615 | 3,755 | +100 | +2.7% | 38,900 |
| 2018/11/21 | 3,535 | 3,775 | 3,535 | 3,655 | +50 | +1.4% | 53,900 |
| 2018/11/20 | 3,745 | 3,750 | 3,585 | 3,605 | -170 | -4.5% | 38,400 |
| 2018/11/19 | 3,550 | 3,830 | 3,550 | 3,775 | +165 | +4.6% | 48,700 |
| 2018/11/16 | 3,715 | 3,760 | 3,585 | 3,610 | -35 | -1% | 44,200 |
| 2018/11/15 | 3,610 | 3,740 | 3,590 | 3,645 | +10 | +0.3% | 35,000 |
| 2018/11/14 | 3,750 | 3,795 | 3,635 | 3,635 | -115 | -3.1% | 26,900 |
| 2018/11/13 | 3,530 | 3,865 | 3,530 | 3,750 | +20 | +0.5% | 82,000 |
| 2018/11/12 | 3,945 | 3,945 | 3,720 | 3,730 | -230 | -5.8% | 58,800 |
| 2018/11/09 | 3,985 | 4,020 | 3,865 | 3,960 | -20 | -0.5% | 41,500 |
| 2018/11/08 | 3,990 | 4,045 | 3,965 | 3,980 | +120 | +3.1% | 44,400 |
| 2018/11/07 | 3,880 | 3,980 | 3,820 | 3,860 | -20 | -0.5% | 62,500 |
| 2018/11/06 | 4,160 | 4,160 | 3,875 | 3,880 | -170 | -4.2% | 49,000 |
| 2018/11/05 | 4,100 | 4,245 | 4,040 | 4,050 | -120 | -2.9% | 43,300 |
| 2018/11/02 | 3,940 | 4,200 | 3,940 | 4,170 | +230 | +5.8% | 75,700 |
| 2018/11/01 | 3,995 | 4,080 | 3,890 | 3,940 | -55 | -1.4% | 43,500 |
| 2018/10/31 | 3,755 | 4,070 | 3,755 | 3,995 | +295 | +8% | 81,800 |
| 2018/10/30 | 3,515 | 3,780 | 3,435 | 3,700 | +45 | +1.2% | 135,400 |
| 2018/10/29 | 3,810 | 3,940 | 3,585 | 3,655 | -155 | -4.1% | 102,200 |
| 2018/10/26 | 4,230 | 4,295 | 3,725 | 3,810 | -385 | -9.2% | 181,700 |
| 2018/10/25 | 4,240 | 4,340 | 4,185 | 4,195 | -230 | -5.2% | 73,200 |
| 2018/10/24 | 4,305 | 4,450 | 4,185 | 4,425 | +100 | +2.3% | 70,100 |
| 2018/10/23 | 4,280 | 4,375 | 4,210 | 4,325 | +45 | +1.1% | 54,600 |
| 2018/10/22 | 4,275 | 4,360 | 4,215 | 4,280 | -20 | -0.5% | 50,900 |
| 2018/10/19 | 4,400 | 4,400 | 4,260 | 4,300 | -145 | -3.3% | 93,600 |
| 2018/10/18 | 4,500 | 4,525 | 4,440 | 4,445 | -55 | -1.2% | 52,400 |
| 2018/10/17 | 4,585 | 4,630 | 4,480 | 4,500 | -45 | -1% | 69,300 |
| 2018/10/16 | 4,570 | 4,660 | 4,480 | 4,545 | -55 | -1.2% | 70,700 |
| 2018/10/15 | 4,870 | 4,870 | 4,575 | 4,600 | -130 | -2.7% | 129,700 |
| 2018/10/12 | 4,470 | 4,760 | 4,465 | 4,730 | +205 | +4.5% | 87,800 |
| 2018/10/11 | 4,490 | 4,685 | 4,425 | 4,525 | -315 | -6.5% | 121,300 |
| 2018/10/10 | 4,935 | 5,050 | 4,800 | 4,840 | -95 | -1.9% | 66,600 |
1551～
1600
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
