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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 4,380 | 4,425 | 4,165 | 4,210 | -295 | -6.5% | 325,800 |
| 2017/12/13 | 4,195 | 4,540 | 4,155 | 4,505 | +380 | +9.2% | 448,400 |
| 2017/12/12 | 4,020 | 4,180 | 3,970 | 4,125 | +120 | +3% | 176,000 |
| 2017/12/11 | 4,200 | 4,225 | 3,950 | 4,005 | -95 | -2.3% | 238,200 |
| 2017/12/08 | 3,920 | 4,100 | 3,875 | 4,100 | +225 | +5.8% | 252,800 |
| 2017/12/07 | 3,870 | 3,960 | 3,775 | 3,875 | +75 | +2% | 215,500 |
| 2017/12/06 | 3,925 | 4,145 | 3,735 | 3,800 | -125 | -3.2% | 380,900 |
| 2017/12/05 | 3,750 | 4,090 | 3,650 | 3,925 | +130 | +3.4% | 388,000 |
| 2017/12/04 | 3,800 | 3,945 | 3,695 | 3,795 | +95 | +2.6% | 293,200 |
| 2017/12/01 | 3,950 | 4,050 | 3,670 | 3,700 | -300 | -7.5% | 385,200 |
| 2017/11/30 | 3,830 | 4,060 | 3,650 | 4,000 | +100 | +2.6% | 662,600 |
| 2017/11/29 | 4,285 | 4,400 | 3,820 | 3,900 | -330 | -7.8% | 790,200 |
| 2017/11/28 | 4,105 | 4,285 | 3,920 | 4,230 | +5 | +0.1% | 741,100 |
| 2017/11/27 | 4,565 | 5,080 | 4,180 | 4,225 | -350 | -7.7% | 843,800 |
| 2017/11/24 | 4,800 | 4,850 | 4,480 | 4,575 | +425 | +10.2% | 1,086,700 |
| 2017/11/22 | 4,020 | 4,290 | 3,950 | 4,150 | -10 | -0.2% | 642,700 |
| 2017/11/21 | 4,045 | 4,490 | 3,890 | 4,160 | +320 | +8.3% | 2,760,200 |
| 2017/11/20 | 3,085 | 3,840 | 3,065 | 3,840 | +700 | +22.3% | 1,048,700 |
| 2017/11/17 | 3,450 | 3,670 | 3,090 | 3,140 | -305 | -8.9% | 1,135,900 |
| 2017/11/16 | 3,600 | 3,810 | 3,310 | 3,445 | -155 | -4.3% | 2,939,000 |
| 2017/11/15 | 3,000 | 3,710 | 2,909 | 3,600 | +590 | +19.6% | 3,122,900 |
| 2017/11/14 | 3,315 | 3,450 | 3,005 | 3,010 | -305 | -9.2% | 1,767,700 |
| 2017/11/13 | 3,385 | 3,630 | 3,065 | 3,315 | +70 | +2.2% | 4,529,500 |
| 2017/11/10 | 2,890 | 3,245 | 2,857 | 3,245 | +502 | +18.3% | 2,257,100 |
| 2017/11/09 | 2,443 | 2,743 | 2,400 | 2,743 | +500 | +22.3% | 2,623,700 |
| 2017/11/08 | 2,243 | 2,243 | 2,243 | 2,243 | +400 | +21.7% | 52,300 |
| 2017/11/07 | 1,863 | 1,872 | 1,811 | 1,843 | +6 | +0.3% | 34,400 |
| 2017/11/06 | 1,890 | 1,907 | 1,829 | 1,837 | -44 | -2.3% | 40,600 |
| 2017/11/02 | 1,890 | 1,910 | 1,881 | 1,881 | -4 | -0.2% | 30,000 |
| 2017/11/01 | 1,946 | 1,965 | 1,874 | 1,885 | -78 | -4% | 60,600 |
| 2017/10/31 | 1,950 | 1,967 | 1,916 | 1,963 | +8 | +0.4% | 65,500 |
| 2017/10/30 | 1,900 | 1,955 | 1,900 | 1,955 | +74 | +3.9% | 127,400 |
| 2017/10/27 | 1,850 | 1,885 | 1,850 | 1,881 | +30 | +1.6% | 30,100 |
| 2017/10/26 | 1,841 | 1,872 | 1,827 | 1,851 | +16 | +0.9% | 33,900 |
| 2017/10/25 | 1,843 | 1,870 | 1,811 | 1,835 | -21 | -1.1% | 41,700 |
| 2017/10/24 | 1,874 | 1,874 | 1,831 | 1,856 | -3 | -0.2% | 24,100 |
| 2017/10/23 | 1,871 | 1,878 | 1,841 | 1,859 | -3 | -0.2% | 26,700 |
| 2017/10/20 | 1,829 | 1,870 | 1,819 | 1,862 | +52 | +2.9% | 56,200 |
| 2017/10/19 | 1,825 | 1,842 | 1,780 | 1,810 | -10 | -0.5% | 84,800 |
| 2017/10/18 | 1,851 | 1,869 | 1,816 | 1,820 | -27 | -1.5% | 93,800 |
| 2017/10/17 | 1,871 | 1,895 | 1,811 | 1,847 | -32 | -1.7% | 137,400 |
| 2017/10/16 | 2,023 | 2,023 | 1,846 | 1,879 | -163 | -8% | 219,800 |
| 2017/10/13 | 2,000 | 2,086 | 1,960 | 2,042 | -103 | -4.8% | 276,500 |
| 2017/10/12 | 2,081 | 2,150 | 2,047 | 2,145 | +66 | +3.2% | 171,600 |
| 2017/10/11 | 2,050 | 2,079 | 2,031 | 2,079 | +29 | +1.4% | 85,100 |
| 2017/10/10 | 1,985 | 2,078 | 1,984 | 2,050 | +82 | +4.2% | 126,000 |
| 2017/10/06 | 1,978 | 2,014 | 1,922 | 1,968 | +4 | +0.2% | 79,600 |
| 2017/10/05 | 2,000 | 2,045 | 1,949 | 1,964 | +71 | +3.8% | 324,000 |
| 2017/10/04 | 1,911 | 1,931 | 1,880 | 1,893 | -11 | -0.6% | 49,600 |
| 2017/10/03 | 1,960 | 1,961 | 1,900 | 1,904 | -47 | -2.4% | 57,300 |
1801～
1850
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
