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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 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 |
| 2018/02/16 | 8,130 | 8,130 | 7,850 | 7,940 | -80 | -1% | 147,900 |
| 2018/02/15 | 8,410 | 8,410 | 7,900 | 8,020 | +60 | +0.8% | 320,200 |
| 2018/02/14 | 8,180 | 8,580 | 7,380 | 7,960 | -150 | -1.8% | 549,000 |
| 2018/02/13 | 8,780 | 9,100 | 8,000 | 8,110 | -290 | -3.5% | 531,500 |
| 2018/02/09 | 8,000 | 8,500 | 7,780 | 8,400 | -470 | -5.3% | 911,300 |
| 2018/02/08 | 8,100 | 9,010 | 7,920 | 8,870 | +1,360 | +18.1% | 996,600 |
| 2018/02/07 | 7,490 | 7,760 | 7,150 | 7,510 | +750 | +11.1% | 553,400 |
| 2018/02/06 | 7,450 | 7,510 | 6,700 | 6,760 | -1,440 | -17.6% | 675,700 |
| 2018/02/05 | 8,150 | 8,320 | 7,960 | 8,200 | -310 | -3.6% | 365,700 |
| 2018/02/02 | 8,500 | 9,050 | 8,300 | 8,510 | +140 | +1.7% | 642,200 |
| 2018/02/01 | 8,400 | 8,570 | 8,060 | 8,370 | -210 | -2.4% | 457,100 |
| 2018/01/31 | 7,840 | 8,790 | 7,710 | 8,580 | +800 | +10.3% | 959,900 |
| 2018/01/30 | 8,350 | 8,480 | 7,530 | 7,780 | ±0 | ±0% | 1,255,100 |
| 2018/01/29 | 7,780 | 7,780 | 7,780 | 7,780 | +1,000 | +14.7% | 44,200 |
| 2018/01/26 | 6,740 | 7,180 | 6,580 | 6,780 | +120 | +1.8% | 293,900 |
| 2018/01/25 | 6,570 | 6,920 | 6,510 | 6,660 | -110 | -1.6% | 270,400 |
| 2018/01/24 | 6,950 | 7,300 | 6,720 | 6,770 | -330 | -4.6% | 578,600 |
| 2018/01/23 | 6,860 | 7,790 | 6,680 | 7,100 | +140 | +2% | 1,388,700 |
| 2018/01/22 | 7,000 | 7,540 | 6,770 | 6,960 | +300 | +4.5% | 1,482,400 |
| 2018/01/19 | 6,040 | 6,660 | 5,960 | 6,660 | +1,000 | +17.7% | 552,800 |
| 2018/01/18 | 5,840 | 6,090 | 5,560 | 5,660 | -250 | -4.2% | 674,800 |
| 2018/01/17 | 5,250 | 6,290 | 5,130 | 5,910 | +620 | +11.7% | 2,016,300 |
| 2018/01/16 | 5,110 | 5,290 | 4,830 | 5,290 | +700 | +15.3% | 1,084,600 |
| 2018/01/15 | 4,590 | 4,590 | 4,590 | 4,590 | +700 | +18% | 25,800 |
| 2018/01/12 | 3,705 | 3,920 | 3,700 | 3,890 | +175 | +4.7% | 170,300 |
| 2018/01/11 | 3,750 | 3,780 | 3,685 | 3,715 | -65 | -1.7% | 96,900 |
| 2018/01/10 | 3,785 | 3,835 | 3,745 | 3,780 | -10 | -0.3% | 78,700 |
| 2018/01/09 | 3,865 | 3,870 | 3,680 | 3,790 | -70 | -1.8% | 160,800 |
| 2018/01/05 | 3,870 | 3,960 | 3,810 | 3,860 | -20 | -0.5% | 113,800 |
| 2018/01/04 | 3,930 | 3,945 | 3,755 | 3,880 | -70 | -1.8% | 179,800 |
| 2017/12/29 | 4,020 | 4,035 | 3,900 | 3,950 | -45 | -1.1% | 99,500 |
| 2017/12/28 | 4,140 | 4,195 | 3,955 | 3,995 | -155 | -3.7% | 201,600 |
| 2017/12/27 | 3,925 | 4,200 | 3,890 | 4,150 | +295 | +7.7% | 326,500 |
| 2017/12/26 | 4,020 | 4,150 | 3,810 | 3,855 | -45 | -1.2% | 511,600 |
| 2017/12/25 | 4,100 | 4,230 | 3,760 | 3,900 | -190 | -4.6% | 520,900 |
| 2017/12/22 | 4,100 | 4,145 | 3,940 | 4,090 | -55 | -1.3% | 148,700 |
| 2017/12/21 | 4,050 | 4,170 | 3,860 | 4,145 | +95 | +2.3% | 261,200 |
| 2017/12/20 | 4,290 | 4,330 | 4,015 | 4,050 | -190 | -4.5% | 267,100 |
| 2017/12/19 | 4,555 | 4,685 | 4,200 | 4,240 | -320 | -7% | 359,000 |
| 2017/12/18 | 4,515 | 4,750 | 4,405 | 4,560 | -25 | -0.5% | 268,600 |
| 2017/12/15 | 4,400 | 4,690 | 4,285 | 4,585 | +375 | +8.9% | 494,800 |
1751～
1800
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
