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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,538 | 1,602 | 1,500 | 1,602 | +134 | +9.1% | 47,300 |
| 2022/12/21 | 1,462 | 1,550 | 1,400 | 1,468 | +126 | +9.4% | 86,200 |
| 2022/12/20 | 1,407 | 1,409 | 1,338 | 1,342 | -68 | -4.8% | 19,600 |
| 2022/12/19 | 1,428 | 1,428 | 1,402 | 1,410 | -10 | -0.7% | 5,700 |
| 2022/12/16 | 1,430 | 1,430 | 1,420 | 1,420 | -30 | -2.1% | 900 |
| 2022/12/15 | 1,421 | 1,450 | 1,421 | 1,450 | ±0 | ±0% | 900 |
| 2022/12/14 | 1,445 | 1,450 | 1,433 | 1,450 | +5 | +0.3% | 3,600 |
| 2022/12/13 | 1,446 | 1,465 | 1,445 | 1,445 | -5 | -0.3% | 2,800 |
| 2022/12/12 | 1,464 | 1,466 | 1,450 | 1,450 | +2 | +0.1% | 2,300 |
| 2022/12/09 | 1,496 | 1,496 | 1,440 | 1,448 | +47 | +3.4% | 10,300 |
| 2022/12/08 | 1,425 | 1,425 | 1,396 | 1,401 | -13 | -0.9% | 2,100 |
| 2022/12/07 | 1,396 | 1,414 | 1,396 | 1,414 | +6 | +0.4% | 2,400 |
| 2022/12/06 | 1,409 | 1,412 | 1,390 | 1,408 | -1 | -0.1% | 8,600 |
| 2022/12/05 | 1,426 | 1,426 | 1,406 | 1,409 | +3 | +0.2% | 3,000 |
| 2022/12/02 | 1,418 | 1,424 | 1,395 | 1,406 | -4 | -0.3% | 7,800 |
| 2022/12/01 | 1,446 | 1,446 | 1,390 | 1,410 | -16 | -1.1% | 9,300 |
| 2022/11/30 | 1,381 | 1,430 | 1,381 | 1,426 | +35 | +2.5% | 3,900 |
| 2022/11/29 | 1,378 | 1,399 | 1,378 | 1,391 | +18 | +1.3% | 3,200 |
| 2022/11/28 | 1,383 | 1,405 | 1,370 | 1,373 | -26 | -1.9% | 7,400 |
| 2022/11/25 | 1,401 | 1,404 | 1,390 | 1,399 | -19 | -1.3% | 9,200 |
| 2022/11/24 | 1,406 | 1,421 | 1,400 | 1,418 | +11 | +0.8% | 4,300 |
| 2022/11/22 | 1,410 | 1,420 | 1,404 | 1,407 | -15 | -1.1% | 2,400 |
| 2022/11/21 | 1,470 | 1,470 | 1,410 | 1,422 | -25 | -1.7% | 5,500 |
| 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 |
651～
700
件表示中 / 815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 | 108,000円 | +10.0% | -6.8% | 2.78% | 13.84倍 | 2.24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 |
| 平安レイ | 104,500円 | +3.6% | +9.5% | 3.44% | 9.18倍 | 0.58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 | 88,300円 | -25.6% | - | 4.68% | 25.79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 |
| アドウェイズ | 29,800円 | -7.8% | -66.2% | 2.13% | 584.31倍 | 0.88倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| レンティア | 111,200円 | +3.9% | +12.5% | 2.79% | 8.20倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
