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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/04 | 1,080 | 1,090 | 1,078 | 1,083 | +3 | +0.3% | 4,000 |
| 2025/06/03 | 1,065 | 1,088 | 1,060 | 1,080 | ±0 | ±0% | 3,800 |
| 2025/06/02 | 1,080 | 1,089 | 1,079 | 1,080 | ±0 | ±0% | 1,600 |
| 2025/05/30 | 1,065 | 1,087 | 1,065 | 1,080 | +11 | +1% | 3,700 |
| 2025/05/29 | 1,068 | 1,080 | 1,068 | 1,069 | -4 | -0.4% | 3,200 |
| 2025/05/28 | 1,071 | 1,084 | 1,070 | 1,073 | +6 | +0.6% | 2,100 |
| 2025/05/27 | 1,043 | 1,074 | 1,041 | 1,067 | -6 | -0.6% | 20,000 |
| 2025/05/26 | 1,099 | 1,110 | 1,065 | 1,073 | +1 | +0.1% | 17,800 |
| 2025/05/23 | 1,095 | 1,095 | 1,061 | 1,072 | -9 | -0.8% | 7,500 |
| 2025/05/22 | 1,056 | 1,081 | 1,050 | 1,081 | +21 | +2% | 7,700 |
| 2025/05/21 | 1,066 | 1,066 | 1,053 | 1,060 | -6 | -0.6% | 6,200 |
| 2025/05/20 | 1,065 | 1,069 | 1,060 | 1,066 | +1 | +0.1% | 4,300 |
| 2025/05/19 | 1,081 | 1,081 | 1,061 | 1,065 | -16 | -1.5% | 5,100 |
| 2025/05/16 | 1,110 | 1,110 | 1,081 | 1,081 | -36 | -3.2% | 6,600 |
| 2025/05/15 | 1,063 | 1,136 | 1,055 | 1,117 | +50 | +4.7% | 26,600 |
| 2025/05/14 | 1,047 | 1,084 | 1,047 | 1,067 | +42 | +4.1% | 22,900 |
| 2025/05/13 | 1,004 | 1,049 | 1,003 | 1,025 | +22 | +2.2% | 7,300 |
| 2025/05/12 | 1,008 | 1,040 | 1,000 | 1,003 | -5 | -0.5% | 9,400 |
| 2025/05/09 | 1,010 | 1,016 | 998 | 1,008 | +8 | +0.8% | 13,700 |
| 2025/05/08 | 1,000 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2025/05/07 | 998 | 1,018 | 993 | 1,000 | +14 | +1.4% | 13,200 |
| 2025/05/02 | 961 | 994 | 961 | 986 | +26 | +2.7% | 11,300 |
| 2025/05/01 | 997 | 997 | 948 | 960 | -14 | -1.4% | 6,100 |
| 2025/04/30 | 977 | 1,000 | 971 | 974 | -3 | -0.3% | 7,300 |
| 2025/04/28 | 939 | 977 | 939 | 977 | +50 | +5.4% | 13,100 |
| 2025/04/25 | 940 | 940 | 926 | 927 | -12 | -1.3% | 5,000 |
| 2025/04/24 | 939 | 939 | 938 | 939 | +7 | +0.8% | 400 |
| 2025/04/23 | 920 | 933 | 920 | 932 | +16 | +1.7% | 2,600 |
| 2025/04/22 | 913 | 926 | 913 | 916 | ±0 | ±0% | 2,600 |
| 2025/04/21 | 910 | 918 | 910 | 916 | ±0 | ±0% | 4,900 |
| 2025/04/18 | 916 | 916 | 909 | 916 | +2 | +0.2% | 11,600 |
1～
50
件表示中 / 782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 | 109,900円 | +10.0% | -6.8% | 2.73% | 14.06倍 | 2.28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 |
| 日エコシステム | 151,500円 | +26.0% | +6.3% | 1.17% | 18.86倍 | 2.25倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| 東会舘 | 382,500円 | +3.3% | +6.7% | 0.78% | 13.87倍 | 1.15倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| アビスト | 324,000円 | +7.0% | -11.6% | 3.15% | 29.30倍 | 1.88倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| Ｔ＆Ｇニーズ | 88,100円 | -25.6% | - | 4.69% | 25.71倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
