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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/09/05 | 1,390 | 1,420 | 1,390 | 1,420 | +19 | +1.4% | 5,400 |
| 2022/09/02 | 1,418 | 1,418 | 1,375 | 1,401 | -3 | -0.2% | 7,500 |
| 2022/09/01 | 1,437 | 1,437 | 1,404 | 1,404 | -34 | -2.4% | 6,000 |
| 2022/08/31 | 1,428 | 1,438 | 1,409 | 1,438 | +12 | +0.8% | 5,100 |
| 2022/08/30 | 1,418 | 1,431 | 1,407 | 1,426 | +26 | +1.9% | 8,200 |
| 2022/08/29 | 1,386 | 1,405 | 1,331 | 1,400 | +4 | +0.3% | 11,500 |
| 2022/08/26 | 1,436 | 1,444 | 1,396 | 1,396 | -19 | -1.3% | 13,600 |
| 2022/08/25 | 1,366 | 1,470 | 1,353 | 1,415 | +56 | +4.1% | 56,300 |
| 2022/08/24 | 1,355 | 1,363 | 1,334 | 1,359 | +9 | +0.7% | 5,600 |
| 2022/08/23 | 1,339 | 1,350 | 1,322 | 1,350 | +8 | +0.6% | 1,500 |
| 2022/08/22 | 1,372 | 1,372 | 1,337 | 1,342 | -6 | -0.4% | 15,000 |
| 2022/08/19 | 1,341 | 1,358 | 1,333 | 1,348 | +8 | +0.6% | 8,500 |
| 2022/08/18 | 1,335 | 1,350 | 1,321 | 1,340 | +5 | +0.4% | 3,800 |
| 2022/08/17 | 1,344 | 1,350 | 1,330 | 1,335 | +6 | +0.5% | 11,400 |
| 2022/08/16 | 1,326 | 1,336 | 1,320 | 1,329 | -5 | -0.4% | 8,100 |
| 2022/08/15 | 1,370 | 1,370 | 1,330 | 1,334 | -75 | -5.3% | 30,000 |
| 2022/08/12 | 1,402 | 1,424 | 1,357 | 1,409 | +7 | +0.5% | 21,800 |
| 2022/08/10 | 1,424 | 1,424 | 1,389 | 1,402 | -12 | -0.8% | 7,600 |
| 2022/08/09 | 1,423 | 1,427 | 1,408 | 1,414 | +2 | +0.1% | 2,700 |
| 2022/08/08 | 1,406 | 1,412 | 1,406 | 1,412 | +1 | +0.1% | 2,600 |
| 2022/08/05 | 1,427 | 1,427 | 1,401 | 1,411 | -16 | -1.1% | 6,800 |
| 2022/08/04 | 1,465 | 1,465 | 1,427 | 1,427 | -31 | -2.1% | 5,400 |
| 2022/08/03 | 1,478 | 1,478 | 1,433 | 1,458 | -20 | -1.4% | 7,900 |
| 2022/08/02 | 1,463 | 1,482 | 1,444 | 1,478 | +24 | +1.7% | 8,100 |
| 2022/08/01 | 1,493 | 1,496 | 1,437 | 1,454 | -15 | -1% | 8,600 |
| 2022/07/29 | 1,428 | 1,469 | 1,425 | 1,469 | +47 | +3.3% | 9,500 |
| 2022/07/28 | 1,444 | 1,460 | 1,422 | 1,422 | +1 | +0.1% | 6,500 |
701～
750
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 | 104,800円 | +3.6% | +9.5% | 3.44% | 9.20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
