フルハシＥＰＯ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,081 | 1,107 | 1,080 | 1,104 | +22 | +2% | 5,500 |
| 2025/08/14 | 1,107 | 1,107 | 1,070 | 1,082 | -51 | -4.5% | 22,700 |
| 2025/08/13 | 1,080 | 1,143 | 1,073 | 1,133 | -67 | -5.6% | 31,800 |
| 2025/08/12 | 1,150 | 1,200 | 1,145 | 1,200 | +60 | +5.3% | 22,000 |
| 2025/08/08 | 1,147 | 1,148 | 1,136 | 1,140 | ±0 | ±0% | 5,000 |
| 2025/08/07 | 1,131 | 1,140 | 1,131 | 1,140 | +9 | +0.8% | 4,500 |
| 2025/08/06 | 1,131 | 1,131 | 1,127 | 1,131 | +3 | +0.3% | 1,000 |
| 2025/08/05 | 1,122 | 1,128 | 1,120 | 1,128 | +6 | +0.5% | 3,800 |
| 2025/08/04 | 1,120 | 1,131 | 1,113 | 1,122 | -6 | -0.5% | 1,500 |
| 2025/08/01 | 1,124 | 1,138 | 1,124 | 1,128 | -2 | -0.2% | 2,500 |
| 2025/07/31 | 1,128 | 1,131 | 1,118 | 1,130 | +2 | +0.2% | 4,900 |
| 2025/07/30 | 1,140 | 1,140 | 1,126 | 1,128 | -12 | -1.1% | 2,400 |
| 2025/07/29 | 1,125 | 1,148 | 1,125 | 1,140 | +15 | +1.3% | 10,100 |
| 2025/07/28 | 1,127 | 1,142 | 1,124 | 1,125 | +5 | +0.4% | 3,100 |
| 2025/07/25 | 1,138 | 1,138 | 1,115 | 1,120 | -5 | -0.4% | 5,500 |
| 2025/07/24 | 1,121 | 1,125 | 1,112 | 1,125 | +4 | +0.4% | 5,500 |
| 2025/07/23 | 1,120 | 1,122 | 1,117 | 1,121 | +1 | +0.1% | 2,800 |
| 2025/07/22 | 1,118 | 1,136 | 1,117 | 1,120 | +4 | +0.4% | 3,100 |
| 2025/07/18 | 1,118 | 1,118 | 1,116 | 1,116 | -3 | -0.3% | 600 |
| 2025/07/17 | 1,107 | 1,124 | 1,100 | 1,119 | +9 | +0.8% | 3,200 |
| 2025/07/16 | 1,112 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 900 |
| 2025/07/15 | 1,121 | 1,137 | 1,116 | 1,120 | +2 | +0.2% | 4,400 |
| 2025/07/14 | 1,105 | 1,120 | 1,101 | 1,118 | +12 | +1.1% | 1,800 |
| 2025/07/11 | 1,120 | 1,120 | 1,106 | 1,106 | -3 | -0.3% | 8,600 |
| 2025/07/10 | 1,088 | 1,114 | 1,088 | 1,109 | +12 | +1.1% | 7,300 |
| 2025/07/09 | 1,091 | 1,101 | 1,087 | 1,097 | +4 | +0.4% | 2,000 |
| 2025/07/08 | 1,094 | 1,097 | 1,093 | 1,093 | +3 | +0.3% | 1,300 |
| 2025/07/07 | 1,093 | 1,094 | 1,087 | 1,090 | -19 | -1.7% | 2,200 |
| 2025/07/04 | 1,100 | 1,109 | 1,099 | 1,109 | +20 | +1.8% | 6,500 |
| 2025/07/03 | 1,094 | 1,095 | 1,086 | 1,089 | -10 | -0.9% | 3,300 |
| 2025/07/02 | 1,110 | 1,111 | 1,099 | 1,099 | -11 | -1% | 1,900 |
| 2025/07/01 | 1,109 | 1,110 | 1,109 | 1,110 | -2 | -0.2% | 1,200 |
| 2025/06/30 | 1,127 | 1,127 | 1,112 | 1,112 | -14 | -1.2% | 3,600 |
| 2025/06/27 | 1,122 | 1,127 | 1,120 | 1,126 | +5 | +0.4% | 12,300 |
| 2025/06/26 | 1,133 | 1,143 | 1,120 | 1,121 | -12 | -1.1% | 1,700 |
| 2025/06/25 | 1,166 | 1,166 | 1,111 | 1,133 | +15 | +1.3% | 14,500 |
| 2025/06/24 | 1,094 | 1,120 | 1,081 | 1,118 | +22 | +2% | 19,800 |
| 2025/06/23 | 1,105 | 1,112 | 1,095 | 1,096 | -14 | -1.3% | 1,700 |
| 2025/06/20 | 1,130 | 1,136 | 1,089 | 1,110 | -16 | -1.4% | 12,900 |
| 2025/06/19 | 1,083 | 1,135 | 1,072 | 1,126 | +40 | +3.7% | 9,400 |
| 2025/06/18 | 1,074 | 1,086 | 1,074 | 1,086 | +9 | +0.8% | 1,500 |
| 2025/06/17 | 1,075 | 1,077 | 1,075 | 1,077 | +1 | +0.1% | 600 |
| 2025/06/16 | 1,081 | 1,092 | 1,076 | 1,076 | -14 | -1.3% | 1,800 |
| 2025/06/13 | 1,060 | 1,093 | 1,060 | 1,090 | +20 | +1.9% | 9,700 |
| 2025/06/12 | 1,069 | 1,078 | 1,067 | 1,070 | -8 | -0.7% | 800 |
| 2025/06/11 | 1,073 | 1,078 | 1,060 | 1,078 | +8 | +0.7% | 3,000 |
| 2025/06/10 | 1,096 | 1,096 | 1,070 | 1,070 | -12 | -1.1% | 4,900 |
| 2025/06/09 | 1,104 | 1,104 | 1,043 | 1,082 | -16 | -1.5% | 9,900 |
| 2025/06/06 | 1,083 | 1,098 | 1,083 | 1,098 | +8 | +0.7% | 3,000 |
| 2025/06/05 | 1,083 | 1,098 | 1,080 | 1,090 | +7 | +0.6% | 10,000 |
1～
50
件表示中 / 813件
類似銘柄と比較する
現在ご覧いただいている「フルハシＥＰＯ」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 |
|---|---|---|---|---|---|---|---|---|
| フルハシＥＰＯ | 110,400円 | +10.0% | -6.8% | 2.72% | 14.14倍 | 2.29倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| エータイ | 314,000円 | +20.2% | +39.3% | 1.21% | 30.35倍 | 4.88倍 |
|
- |
| 平安レイ | 106,800円 | +3.6% | +9.5% | 3.37% | 9.38倍 | 0.59倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| Ｔ＆Ｇニーズ | 88,500円 | -25.6% | - | 4.67% | 25.85倍 | 0.71倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| オリジナル設 | 174,900円 | +1.1% | -0.8% | 2.00% | 18.47倍 | 1.35倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
市場注目の銘柄
チャート関連のコラム
