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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 5,090 | 5,140 | 4,990 | 5,060 | -70 | -1.4% | 94,600 |
| 2018/05/15 | 5,300 | 5,300 | 5,110 | 5,130 | -200 | -3.8% | 88,500 |
| 2018/05/14 | 5,280 | 5,350 | 5,110 | 5,330 | +50 | +0.9% | 67,100 |
| 2018/05/11 | 5,240 | 5,290 | 5,080 | 5,280 | +40 | +0.8% | 94,800 |
| 2018/05/10 | 5,400 | 5,470 | 5,160 | 5,240 | -120 | -2.2% | 111,900 |
| 2018/05/09 | 5,560 | 5,620 | 5,340 | 5,360 | -180 | -3.2% | 146,100 |
| 2018/05/08 | 5,650 | 5,760 | 5,460 | 5,540 | -120 | -2.1% | 145,900 |
| 2018/05/07 | 5,980 | 5,990 | 5,570 | 5,660 | -300 | -5% | 138,700 |
| 2018/05/02 | 5,970 | 6,060 | 5,920 | 5,960 | +10 | +0.2% | 49,200 |
| 2018/05/01 | 6,120 | 6,140 | 5,950 | 5,950 | -170 | -2.8% | 66,500 |
| 2018/04/27 | 6,100 | 6,230 | 5,950 | 6,120 | +100 | +1.7% | 100,300 |
| 2018/04/26 | 6,200 | 6,250 | 5,950 | 6,020 | -110 | -1.8% | 83,700 |
| 2018/04/25 | 5,990 | 6,270 | 5,990 | 6,130 | -10 | -0.2% | 100,600 |
| 2018/04/24 | 6,060 | 6,280 | 6,020 | 6,140 | +70 | +1.2% | 102,700 |
| 2018/04/23 | 5,790 | 6,250 | 5,700 | 6,070 | +280 | +4.8% | 199,700 |
| 2018/04/20 | 5,840 | 6,050 | 5,660 | 5,790 | -150 | -2.5% | 189,000 |
| 2018/04/19 | 6,290 | 6,370 | 5,860 | 5,940 | -360 | -5.7% | 253,400 |
| 2018/04/18 | 5,570 | 6,340 | 5,490 | 6,300 | +830 | +15.2% | 558,400 |
| 2018/04/17 | 5,880 | 5,940 | 5,020 | 5,470 | -350 | -6% | 746,600 |
| 2018/04/16 | 6,720 | 6,810 | 5,820 | 5,820 | -1,000 | -14.7% | 400,800 |
| 2018/04/13 | 7,360 | 7,360 | 6,720 | 6,820 | -40 | -0.6% | 348,000 |
| 2018/04/12 | 6,850 | 6,940 | 6,680 | 6,860 | -40 | -0.6% | 130,900 |
| 2018/04/11 | 7,170 | 7,580 | 6,770 | 6,900 | -350 | -4.8% | 284,700 |
| 2018/04/10 | 6,430 | 7,310 | 6,250 | 7,250 | +920 | +14.5% | 323,100 |
| 2018/04/09 | 6,100 | 6,380 | 5,850 | 6,330 | +100 | +1.6% | 177,500 |
| 2018/04/06 | 6,430 | 6,470 | 6,220 | 6,230 | -140 | -2.2% | 121,700 |
| 2018/04/05 | 6,760 | 6,760 | 6,310 | 6,370 | -310 | -4.6% | 130,400 |
| 2018/04/04 | 6,730 | 6,900 | 6,610 | 6,680 | -40 | -0.6% | 124,900 |
| 2018/04/03 | 6,750 | 6,810 | 6,630 | 6,720 | -160 | -2.3% | 111,500 |
| 2018/04/02 | 6,930 | 6,990 | 6,790 | 6,880 | -20 | -0.3% | 94,900 |
| 2018/03/30 | 6,890 | 6,950 | 6,770 | 6,900 | +70 | +1% | 129,500 |
| 2018/03/29 | 7,050 | 7,340 | 6,800 | 6,830 | -60 | -0.9% | 286,300 |
| 2018/03/28 | 6,820 | 7,110 | 6,800 | 6,890 | -10 | -0.1% | 122,200 |
| 2018/03/27 | 7,250 | 7,260 | 6,820 | 6,900 | -170 | -2.4% | 142,900 |
| 2018/03/26 | 6,990 | 7,120 | 6,670 | 7,070 | -20 | -0.3% | 182,100 |
| 2018/03/23 | 7,100 | 7,420 | 7,000 | 7,090 | -410 | -5.5% | 346,200 |
| 2018/03/22 | 7,200 | 7,630 | 7,060 | 7,500 | +790 | +11.8% | 737,200 |
| 2018/03/20 | 6,570 | 6,880 | 6,530 | 6,710 | -60 | -0.9% | 120,600 |
| 2018/03/19 | 6,860 | 6,910 | 6,420 | 6,770 | -240 | -3.4% | 217,200 |
| 2018/03/16 | 7,170 | 7,210 | 6,980 | 7,010 | -210 | -2.9% | 124,400 |
| 2018/03/15 | 7,100 | 7,380 | 6,890 | 7,220 | +230 | +3.3% | 231,900 |
| 2018/03/14 | 7,070 | 7,250 | 6,960 | 6,990 | -160 | -2.2% | 201,300 |
| 2018/03/13 | 7,320 | 7,390 | 7,100 | 7,150 | -140 | -1.9% | 195,800 |
| 2018/03/12 | 7,920 | 7,920 | 6,940 | 7,290 | -450 | -5.8% | 505,400 |
| 2018/03/09 | 8,760 | 8,760 | 7,540 | 7,740 | -170 | -2.1% | 711,300 |
| 2018/03/08 | 8,060 | 8,260 | 7,880 | 7,910 | -10 | -0.1% | 148,400 |
| 2018/03/07 | 8,220 | 8,450 | 7,790 | 7,920 | -290 | -3.5% | 250,700 |
| 2018/03/06 | 8,410 | 8,780 | 8,180 | 8,210 | +240 | +3% | 267,400 |
| 2018/03/05 | 8,930 | 9,070 | 7,910 | 7,970 | -1,040 | -11.5% | 475,900 |
| 2018/03/02 | 8,710 | 9,120 | 8,710 | 9,010 | ±0 | ±0% | 175,500 |
1701～
1750
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
