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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,945 | 1,989 | 1,928 | 1,951 | +23 | +1.2% | 71,900 |
| 2017/09/29 | 1,917 | 1,939 | 1,917 | 1,928 | +13 | +0.7% | 43,400 |
| 2017/09/28 | 1,939 | 1,977 | 1,910 | 1,915 | -24 | -1.2% | 92,400 |
| 2017/09/27 | 1,877 | 1,962 | 1,855 | 1,939 | +85 | +4.6% | 142,900 |
| 2017/09/26 | 1,846 | 1,875 | 1,820 | 1,854 | -12 | -0.6% | 54,600 |
| 2017/09/25 | 1,830 | 1,880 | 1,830 | 1,866 | +39 | +2.1% | 47,400 |
| 2017/09/22 | 1,889 | 1,889 | 1,800 | 1,827 | -38 | -2% | 56,200 |
| 2017/09/21 | 1,889 | 1,895 | 1,842 | 1,865 | +25 | +1.4% | 96,700 |
| 2017/09/20 | 1,925 | 1,930 | 1,826 | 1,840 | -56 | -3% | 146,400 |
| 2017/09/19 | 1,915 | 1,971 | 1,870 | 1,896 | -1 | -0.1% | 237,500 |
| 2017/09/15 | 1,800 | 1,899 | 1,768 | 1,897 | +161 | +9.3% | 316,100 |
| 2017/09/14 | 1,801 | 1,803 | 1,725 | 1,736 | -53 | -3% | 77,400 |
| 2017/09/13 | 1,780 | 1,825 | 1,745 | 1,789 | +16 | +0.9% | 107,500 |
| 2017/09/12 | 1,731 | 1,777 | 1,701 | 1,773 | +100 | +6% | 82,000 |
| 2017/09/11 | 1,639 | 1,693 | 1,628 | 1,673 | +74 | +4.6% | 42,700 |
| 2017/09/08 | 1,582 | 1,604 | 1,566 | 1,599 | +4 | +0.3% | 25,200 |
| 2017/09/07 | 1,602 | 1,639 | 1,564 | 1,595 | ±0 | ±0% | 42,300 |
| 2017/09/06 | 1,530 | 1,621 | 1,530 | 1,595 | +4 | +0.3% | 54,000 |
| 2017/09/05 | 1,680 | 1,713 | 1,587 | 1,591 | -104 | -6.1% | 97,000 |
| 2017/09/04 | 1,754 | 1,754 | 1,678 | 1,695 | -59 | -3.4% | 93,900 |
| 2017/09/01 | 1,737 | 1,768 | 1,700 | 1,754 | +17 | +1% | 73,000 |
| 2017/08/31 | 1,745 | 1,755 | 1,715 | 1,737 | +10 | +0.6% | 75,500 |
| 2017/08/30 | 1,723 | 1,738 | 1,686 | 1,727 | +4 | +0.2% | 85,100 |
| 2017/08/29 | 1,623 | 1,729 | 1,601 | 1,723 | +83 | +5.1% | 98,400 |
| 2017/08/28 | 1,623 | 1,650 | 1,606 | 1,640 | +15 | +0.9% | 44,900 |
| 2017/08/25 | 1,535 | 1,640 | 1,535 | 1,625 | +92 | +6% | 132,900 |
| 2017/08/24 | 1,520 | 1,537 | 1,498 | 1,533 | +12 | +0.8% | 51,200 |
| 2017/08/23 | 1,549 | 1,573 | 1,521 | 1,521 | +1 | +0.1% | 36,000 |
| 2017/08/22 | 1,535 | 1,535 | 1,513 | 1,520 | -16 | -1% | 42,000 |
| 2017/08/21 | 1,520 | 1,536 | 1,513 | 1,536 | +17 | +1.1% | 63,100 |
| 2017/08/18 | 1,532 | 1,533 | 1,500 | 1,519 | -31 | -2% | 93,700 |
| 2017/08/17 | 1,558 | 1,560 | 1,534 | 1,550 | +1 | +0.1% | 52,000 |
| 2017/08/16 | 1,566 | 1,578 | 1,540 | 1,549 | -6 | -0.4% | 33,300 |
| 2017/08/15 | 1,598 | 1,598 | 1,553 | 1,555 | -13 | -0.8% | 23,600 |
| 2017/08/14 | 1,591 | 1,594 | 1,550 | 1,568 | -63 | -3.9% | 52,600 |
| 2017/08/10 | 1,657 | 1,691 | 1,623 | 1,631 | -14 | -0.9% | 50,500 |
| 2017/08/09 | 1,634 | 1,648 | 1,586 | 1,645 | +5 | +0.3% | 60,700 |
| 2017/08/08 | 1,641 | 1,642 | 1,625 | 1,640 | +5 | +0.3% | 20,800 |
| 2017/08/07 | 1,649 | 1,654 | 1,631 | 1,635 | -6 | -0.4% | 27,500 |
| 2017/08/04 | 1,630 | 1,662 | 1,624 | 1,641 | +24 | +1.5% | 29,000 |
| 2017/08/03 | 1,640 | 1,640 | 1,617 | 1,617 | -7 | -0.4% | 28,700 |
| 2017/08/02 | 1,640 | 1,670 | 1,624 | 1,624 | -18 | -1.1% | 17,800 |
| 2017/08/01 | 1,650 | 1,673 | 1,612 | 1,642 | -9 | -0.5% | 38,100 |
| 2017/07/31 | 1,654 | 1,660 | 1,612 | 1,651 | +20 | +1.2% | 29,200 |
| 2017/07/28 | 1,665 | 1,675 | 1,610 | 1,631 | -38 | -2.3% | 51,500 |
| 2017/07/27 | 1,700 | 1,703 | 1,665 | 1,669 | -43 | -2.5% | 41,800 |
| 2017/07/26 | 1,725 | 1,732 | 1,712 | 1,712 | -6 | -0.3% | 29,300 |
| 2017/07/25 | 1,745 | 1,764 | 1,718 | 1,718 | -12 | -0.7% | 76,300 |
| 2017/07/24 | 1,669 | 1,741 | 1,666 | 1,730 | +47 | +2.8% | 37,000 |
| 2017/07/21 | 1,652 | 1,691 | 1,635 | 1,683 | +23 | +1.4% | 62,000 |
1851～
1900
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
