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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,224 | 1,270 | 1,222 | 1,248 | +26 | +2.1% | 7,200 |
| 2022/06/22 | 1,271 | 1,271 | 1,221 | 1,222 | -30 | -2.4% | 8,100 |
| 2022/06/21 | 1,229 | 1,268 | 1,229 | 1,252 | +22 | +1.8% | 9,900 |
| 2022/06/20 | 1,238 | 1,245 | 1,210 | 1,230 | +22 | +1.8% | 13,400 |
| 2022/06/17 | 1,217 | 1,246 | 1,205 | 1,208 | -39 | -3.1% | 11,700 |
| 2022/06/16 | 1,260 | 1,289 | 1,220 | 1,247 | +17 | +1.4% | 18,800 |
| 2022/06/15 | 1,293 | 1,296 | 1,230 | 1,230 | -71 | -5.5% | 27,500 |
| 2022/06/14 | 1,321 | 1,325 | 1,263 | 1,301 | -24 | -1.8% | 18,700 |
| 2022/06/13 | 1,373 | 1,381 | 1,323 | 1,325 | -67 | -4.8% | 29,400 |
| 2022/06/10 | 1,438 | 1,438 | 1,384 | 1,392 | -47 | -3.3% | 14,700 |
| 2022/06/09 | 1,407 | 1,460 | 1,385 | 1,439 | +30 | +2.1% | 37,200 |
| 2022/06/08 | 1,397 | 1,412 | 1,382 | 1,409 | +33 | +2.4% | 17,300 |
| 2022/06/07 | 1,428 | 1,429 | 1,375 | 1,376 | -53 | -3.7% | 32,700 |
| 2022/06/06 | 1,402 | 1,430 | 1,378 | 1,429 | +19 | +1.3% | 23,900 |
| 2022/06/03 | 1,438 | 1,462 | 1,374 | 1,410 | -28 | -1.9% | 67,300 |
| 2022/06/02 | 1,387 | 1,465 | 1,371 | 1,438 | +56 | +4.1% | 133,800 |
| 2022/06/01 | 1,404 | 1,410 | 1,372 | 1,382 | -13 | -0.9% | 21,100 |
| 2022/05/31 | 1,364 | 1,400 | 1,350 | 1,395 | +18 | +1.3% | 18,100 |
| 2022/05/30 | 1,358 | 1,397 | 1,341 | 1,377 | +44 | +3.3% | 14,500 |
| 2022/05/27 | 1,339 | 1,353 | 1,310 | 1,333 | +23 | +1.8% | 16,000 |
| 2022/05/26 | 1,326 | 1,359 | 1,310 | 1,310 | -17 | -1.3% | 17,900 |
| 2022/05/25 | 1,387 | 1,387 | 1,323 | 1,327 | -30 | -2.2% | 21,400 |
| 2022/05/24 | 1,407 | 1,416 | 1,353 | 1,357 | -48 | -3.4% | 26,000 |
| 2022/05/23 | 1,429 | 1,434 | 1,387 | 1,405 | +6 | +0.4% | 31,500 |
| 2022/05/20 | 1,355 | 1,417 | 1,343 | 1,399 | +44 | +3.2% | 27,800 |
| 2022/05/19 | 1,300 | 1,355 | 1,290 | 1,355 | +14 | +1% | 35,500 |
| 2022/05/18 | 1,354 | 1,387 | 1,333 | 1,341 | -31 | -2.3% | 49,700 |
| 2022/05/17 | 1,420 | 1,430 | 1,344 | 1,372 | -66 | -4.6% | 89,700 |
| 2022/05/16 | 1,458 | 1,500 | 1,410 | 1,438 | -26 | -1.8% | 83,200 |
| 2022/05/13 | 1,522 | 1,552 | 1,455 | 1,464 | -98 | -6.3% | 196,800 |
| 2022/05/12 | 1,428 | 1,645 | 1,406 | 1,562 | +117 | +8.1% | 623,400 |
| 2022/05/11 | 1,464 | 1,543 | 1,431 | 1,445 | -99 | -6.4% | 105,000 |
| 2022/05/10 | 1,529 | 1,544 | 1,444 | 1,544 | -65 | -4% | 301,300 |
| 2022/05/09 | 1,650 | 1,694 | 1,563 | 1,609 | -91 | -5.4% | 338,100 |
| 2022/05/06 | 1,620 | 1,884 | 1,584 | 1,700 | +120 | +7.6% | 2,119,200 |
| 2022/05/02 | 1,608 | 1,669 | 1,552 | 1,580 | -68 | -4.1% | 311,200 |
| 2022/04/28 | 1,764 | 1,809 | 1,621 | 1,648 | -196 | -10.6% | 835,300 |
| 2022/04/27 | 2,200 | 2,245 | 1,844 | 1,844 | -346 | -15.8% | 1,936,500 |
| 2022/04/26 | 2,798 | 2,798 | 2,175 | 2,190 | -108 | -4.7% | 4,343,400 |
| 2022/04/25 | 1,888 | 2,298 | 1,834 | 2,298 | +400 | +21.1% | 4,768,300 |
| 2022/04/22 | 1,711 | 2,006 | 1,700 | 1,898 | +292 | +18.2% | 6,552,700 |
| 2022/04/21 | 1,733 | 1,967 | 1,580 | 1,606 | - | - | 4,315,700 |
701～
742
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 | 98,600円 | +9.0% | +14.0% | 2.84% | 11.59倍 | 2.13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 | 166,200円 | +18.6% | +53.5% | 1.44% | 20.78倍 | 1.71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 | 106,500円 | +2.3% | +3.1% | 2.91% | 8.41倍 | 1.07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 | 71,200円 | +21.5% | +27.5% | 2.11% | 17.19倍 | 3.39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 | 410,500円 | +1.4% | -24.7% | 0.24% | 88.03倍 | 4.44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
