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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 2,245 | 2,422.5 | 2,135 | 2,377.5 | +177.5 | +8.1% | 1,491,600 |
| 2017/02/22 | 2,025 | 2,260 | 2,022.5 | 2,200 | +145 | +7.1% | 1,279,000 |
| 2017/02/21 | 2,165 | 2,170 | 2,045 | 2,055 | -140 | -6.4% | 632,200 |
| 2017/02/20 | 2,065 | 2,265 | 2,030 | 2,195 | +190 | +9.5% | 1,681,400 |
| 2017/02/17 | 1,945 | 2,015 | 1,922.5 | 2,005 | +55 | +2.8% | 253,800 |
| 2017/02/16 | 1,860 | 1,980 | 1,860 | 1,950 | +105 | +5.7% | 243,200 |
| 2017/02/15 | 1,847.5 | 1,895 | 1,832.5 | 1,845 | -10 | -0.5% | 65,600 |
| 2017/02/14 | 1,857.5 | 1,910 | 1,815 | 1,855 | -47.5 | -2.5% | 168,400 |
| 2017/02/13 | 1,950 | 1,950 | 1,900 | 1,902.5 | -55 | -2.8% | 92,800 |
| 2017/02/10 | 1,922.5 | 2,005 | 1,877.5 | 1,957.5 | +37.5 | +2% | 242,800 |
| 2017/02/09 | 1,950 | 1,952.5 | 1,890 | 1,920 | -20 | -1% | 100,200 |
| 2017/02/08 | 1,880 | 1,955 | 1,830 | 1,940 | +30 | +1.6% | 180,800 |
| 2017/02/07 | 1,907.5 | 2,027.5 | 1,907.5 | 1,910 | +5 | +0.3% | 526,600 |
| 2017/02/06 | 1,800 | 1,910 | 1,782.5 | 1,905 | +155 | +8.9% | 316,400 |
| 2017/02/03 | 1,820 | 1,850 | 1,732.5 | 1,750 | -45 | -2.5% | 234,800 |
| 2017/02/02 | 1,840 | 1,875 | 1,720 | 1,795 | -15 | -0.8% | 379,400 |
| 2017/02/01 | 2,055 | 2,150 | 1,805 | 1,810 | -237.5 | -11.6% | 793,600 |
| 2017/01/31 | 2,020 | 2,152.5 | 1,967.5 | 2,047.5 | -7.5 | -0.4% | 604,200 |
| 2017/01/30 | 2,040 | 2,145 | 2,002.5 | 2,055 | -10 | -0.5% | 713,200 |
| 2017/01/27 | 1,952.5 | 2,065 | 1,862.5 | 2,065 | +147.5 | +7.7% | 709,000 |
| 2017/01/26 | 1,910 | 1,992.5 | 1,852.5 | 1,917.5 | -2.5 | -0.1% | 538,600 |
| 2017/01/25 | 1,750 | 1,980 | 1,725 | 1,920 | +205 | +12% | 910,800 |
| 2017/01/24 | 1,750 | 1,815 | 1,670 | 1,715 | +30 | +1.8% | 375,600 |
| 2017/01/23 | 1,700 | 1,820 | 1,650 | 1,685 | -27.5 | -1.6% | 462,600 |
| 2017/01/20 | 1,570 | 1,790 | 1,560 | 1,712.5 | +167.5 | +10.8% | 629,200 |
| 2017/01/19 | 1,444 | 1,545 | 1,427 | 1,545 | +112.5 | +7.9% | 78,600 |
| 2017/01/18 | 1,475 | 1,475 | 1,419.5 | 1,432.5 | -57.5 | -3.9% | 85,600 |
| 2017/01/17 | 1,522.5 | 1,522.5 | 1,474.5 | 1,490 | -37.5 | -2.5% | 74,200 |
| 2017/01/16 | 1,595 | 1,650 | 1,512.5 | 1,527.5 | -172.5 | -10.1% | 148,000 |
| 2017/01/13 | 1,675 | 1,722.5 | 1,655 | 1,700 | +15 | +0.9% | 72,000 |
| 2017/01/12 | 1,672.5 | 1,707.5 | 1,650 | 1,685 | -32.5 | -1.9% | 84,400 |
| 2017/01/11 | 1,665 | 1,740 | 1,627.5 | 1,717.5 | +57.5 | +3.5% | 125,000 |
| 2017/01/10 | 1,725 | 1,750 | 1,655 | 1,660 | -57.5 | -3.3% | 144,200 |
| 2017/01/06 | 1,645 | 1,717.5 | 1,610 | 1,717.5 | +92.5 | +5.7% | 222,600 |
| 2017/01/05 | 1,535 | 1,645 | 1,505 | 1,625 | +115 | +7.6% | 129,400 |
| 2017/01/04 | 1,530 | 1,557.5 | 1,500 | 1,510 | -2.5 | -0.2% | 59,600 |
| 2016/12/30 | 1,557.5 | 1,612.5 | 1,510 | 1,512.5 | -32.5 | -2.1% | 110,800 |
| 2016/12/29 | 1,587.5 | 1,595 | 1,530 | 1,545 | -72.5 | -4.5% | 80,600 |
| 2016/12/28 | 1,562.5 | 1,617.5 | 1,496 | 1,617.5 | +80 | +5.2% | 205,000 |
| 2016/12/27 | 1,447.5 | 1,587.5 | 1,435 | 1,537.5 | +102.5 | +7.1% | 395,800 |
| 2016/12/26 | 1,366 | 1,440 | 1,366 | 1,435 | +78.5 | +5.8% | 151,000 |
| 2016/12/22 | 1,361.5 | 1,367.5 | 1,343 | 1,356.5 | -10 | -0.7% | 50,800 |
| 2016/12/21 | 1,360 | 1,394.5 | 1,335 | 1,366.5 | +6.5 | +0.5% | 54,200 |
| 2016/12/20 | 1,375 | 1,383.5 | 1,325 | 1,360 | -10 | -0.7% | 68,000 |
| 2016/12/19 | 1,395 | 1,422.5 | 1,357.5 | 1,370 | +17 | +1.3% | 124,000 |
| 2016/12/16 | 1,399 | 1,410 | 1,350.5 | 1,353 | -37 | -2.7% | 80,800 |
| 2016/12/15 | 1,395.5 | 1,414 | 1,370 | 1,390 | +9 | +0.7% | 38,800 |
| 2016/12/14 | 1,430 | 1,472.5 | 1,365 | 1,381 | -34 | -2.4% | 91,400 |
| 2016/12/13 | 1,368.5 | 1,442.5 | 1,362 | 1,415 | +58 | +4.3% | 81,800 |
| 2016/12/12 | 1,406 | 1,406 | 1,351.5 | 1,357 | -49 | -3.5% | 74,200 |
2001～
2050
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
