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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,488 | 1,488 | 1,436 | 1,447 | +7 | +0.5% | 4,400 |
| 2022/11/17 | 1,402 | 1,488 | 1,396 | 1,440 | +69 | +5% | 24,400 |
| 2022/11/16 | 1,415 | 1,417 | 1,370 | 1,371 | -24 | -1.7% | 6,400 |
| 2022/11/15 | 1,389 | 1,398 | 1,341 | 1,395 | +60 | +4.5% | 15,800 |
| 2022/11/14 | 1,314 | 1,359 | 1,314 | 1,335 | +5 | +0.4% | 4,700 |
| 2022/11/11 | 1,306 | 1,330 | 1,306 | 1,330 | +26 | +2% | 3,400 |
| 2022/11/10 | 1,310 | 1,312 | 1,302 | 1,304 | -6 | -0.5% | 1,900 |
| 2022/11/09 | 1,335 | 1,338 | 1,308 | 1,310 | -23 | -1.7% | 4,600 |
| 2022/11/08 | 1,296 | 1,335 | 1,295 | 1,333 | ±0 | ±0% | 6,500 |
| 2022/11/07 | 1,335 | 1,337 | 1,295 | 1,333 | -1 | -0.1% | 10,500 |
| 2022/11/04 | 1,344 | 1,344 | 1,326 | 1,334 | -17 | -1.3% | 4,600 |
| 2022/11/02 | 1,347 | 1,360 | 1,347 | 1,351 | ±0 | ±0% | 1,700 |
| 2022/11/01 | 1,367 | 1,367 | 1,347 | 1,351 | ±0 | ±0% | 3,800 |
| 2022/10/31 | 1,374 | 1,374 | 1,350 | 1,351 | +7 | +0.5% | 3,400 |
| 2022/10/28 | 1,352 | 1,362 | 1,339 | 1,344 | -9 | -0.7% | 4,400 |
| 2022/10/27 | 1,343 | 1,375 | 1,340 | 1,353 | -20 | -1.5% | 9,000 |
| 2022/10/26 | 1,371 | 1,402 | 1,371 | 1,373 | -28 | -2% | 8,800 |
| 2022/10/25 | 1,449 | 1,449 | 1,398 | 1,401 | -18 | -1.3% | 10,900 |
| 2022/10/24 | 1,500 | 1,500 | 1,402 | 1,419 | -60 | -4.1% | 19,900 |
| 2022/10/21 | 1,502 | 1,517 | 1,479 | 1,479 | -23 | -1.5% | 5,900 |
| 2022/10/20 | 1,507 | 1,515 | 1,502 | 1,502 | -13 | -0.9% | 1,000 |
| 2022/10/19 | 1,503 | 1,528 | 1,503 | 1,515 | +12 | +0.8% | 2,300 |
| 2022/10/18 | 1,555 | 1,555 | 1,503 | 1,503 | -31 | -2% | 5,700 |
| 2022/10/17 | 1,534 | 1,557 | 1,515 | 1,534 | +4 | +0.3% | 3,200 |
| 2022/10/14 | 1,509 | 1,534 | 1,509 | 1,530 | +22 | +1.5% | 1,900 |
| 2022/10/13 | 1,555 | 1,557 | 1,508 | 1,508 | -7 | -0.5% | 1,200 |
| 2022/10/12 | 1,540 | 1,540 | 1,506 | 1,515 | -8 | -0.5% | 2,100 |
| 2022/10/11 | 1,542 | 1,572 | 1,523 | 1,523 | -19 | -1.2% | 2,100 |
| 2022/10/07 | 1,528 | 1,583 | 1,528 | 1,542 | -2 | -0.1% | 2,900 |
| 2022/10/06 | 1,527 | 1,593 | 1,522 | 1,544 | -6 | -0.4% | 3,100 |
| 2022/10/05 | 1,559 | 1,559 | 1,538 | 1,550 | +13 | +0.8% | 2,000 |
| 2022/10/04 | 1,531 | 1,587 | 1,531 | 1,537 | +17 | +1.1% | 2,500 |
| 2022/10/03 | 1,531 | 1,548 | 1,496 | 1,520 | -35 | -2.3% | 5,100 |
| 2022/09/30 | 1,553 | 1,567 | 1,538 | 1,555 | -6 | -0.4% | 3,500 |
| 2022/09/29 | 1,566 | 1,585 | 1,549 | 1,561 | -13 | -0.8% | 5,600 |
| 2022/09/28 | 1,547 | 1,589 | 1,525 | 1,574 | +27 | +1.7% | 7,300 |
| 2022/09/27 | 1,592 | 1,603 | 1,547 | 1,547 | -56 | -3.5% | 11,500 |
| 2022/09/26 | 1,613 | 1,617 | 1,568 | 1,603 | -10 | -0.6% | 13,600 |
| 2022/09/22 | 1,670 | 1,670 | 1,596 | 1,613 | -28 | -1.7% | 3,400 |
| 2022/09/21 | 1,621 | 1,641 | 1,580 | 1,641 | +15 | +0.9% | 7,100 |
| 2022/09/20 | 1,686 | 1,686 | 1,624 | 1,626 | -21 | -1.3% | 6,000 |
| 2022/09/16 | 1,675 | 1,712 | 1,630 | 1,647 | -28 | -1.7% | 16,000 |
| 2022/09/15 | 1,684 | 1,712 | 1,675 | 1,675 | -21 | -1.2% | 6,900 |
| 2022/09/14 | 1,652 | 1,730 | 1,652 | 1,696 | -22 | -1.3% | 16,300 |
| 2022/09/13 | 1,700 | 1,734 | 1,653 | 1,718 | +68 | +4.1% | 41,900 |
| 2022/09/12 | 1,580 | 1,650 | 1,532 | 1,650 | +168 | +11.3% | 51,100 |
| 2022/09/09 | 1,420 | 1,494 | 1,414 | 1,482 | +67 | +4.7% | 22,300 |
| 2022/09/08 | 1,433 | 1,435 | 1,411 | 1,415 | +1 | +0.1% | 2,800 |
| 2022/09/07 | 1,447 | 1,455 | 1,403 | 1,414 | -33 | -2.3% | 8,400 |
| 2022/09/06 | 1,403 | 1,447 | 1,391 | 1,447 | +27 | +1.9% | 12,800 |
601～
650
件表示中 / 742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 | 100,000円 | +9.0% | +14.0% | 2.80% | 11.75倍 | 2.16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 |
| ＭＩＣ | 171,100円 | +18.6% | +53.5% | 1.40% | 21.39倍 | 1.76倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| レンティア | 104,600円 | +2.3% | +3.1% | 2.96% | 8.26倍 | 1.05倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| ＡＲＭ | 72,200円 | +21.5% | +27.5% | 2.08% | 17.43倍 | 3.44倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| きんえい | 408,500円 | +1.4% | -24.7% | 0.24% | 87.60倍 | 4.42倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
市場注目の銘柄
チャート関連のコラム
