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 |
|---|---|---|---|---|---|---|---|
| 2018/05/01 | 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 |
| 2018/03/01 | 9,150 | 9,210 | 8,950 | 9,010 | -280 | -3% | 269,300 |
| 2018/02/28 | 8,820 | 9,370 | 8,800 | 9,290 | +470 | +5.3% | 292,100 |
| 2018/02/27 | 9,170 | 9,240 | 8,800 | 8,820 | -340 | -3.7% | 195,100 |
| 2018/02/26 | 9,310 | 9,500 | 8,890 | 9,160 | -10 | -0.1% | 326,000 |
| 2018/02/23 | 8,870 | 9,270 | 8,680 | 9,170 | +210 | +2.3% | 377,400 |
| 2018/02/22 | 8,900 | 9,180 | 8,720 | 8,960 | -10 | -0.1% | 269,300 |
| 2018/02/21 | 9,580 | 9,850 | 8,950 | 8,970 | -610 | -6.4% | 555,500 |
| 2018/02/20 | 9,170 | 9,620 | 8,830 | 9,580 | +310 | +3.3% | 505,400 |
| 2018/02/19 | 8,040 | 9,370 | 8,030 | 9,270 | +1,330 | +16.8% | 893,800 |
1751～
1800
件表示中 / 2105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 | 88,200円 | +39.2% | +22.5% | 1.70% | 14.80倍 | 1.60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 |
| 土屋ＨＤ | 23,100円 | +5.2% | +211.8% | 4.33% | 12.41倍 | 0.49倍 |
|
北海道地盤の注文住宅会社。在来工法首位。道内売上７割。気密、断熱に優れた住宅を開発 |
| ドラフト | 51,100円 | +8.3% | +9.1% | 2.74% | 7.66倍 | 1.27倍 |
|
オフィスや商業施設、都市開発などの空間設計・施工の大手。従業員の約６割がデザイナー |
| ＥＴＳＧ | 78,200円 | - | - | 1.28% | 16.88倍 | 1.55倍 |
|
電力事業、設備・再エネ事業、建物管理事業を展開。２４年１０月に株式移転で純粋持株会社に移行 |
| 日本乾溜 | 97,600円 | +7.6% | +27.2% | 1.95% | 6.45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
