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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,465 | 1,465 | 1,401 | 1,421 | -46 | -3.1% | 21,000 |
| 2022/07/26 | 1,580 | 1,610 | 1,466 | 1,467 | -69 | -4.5% | 58,600 |
| 2022/07/25 | 1,448 | 1,568 | 1,430 | 1,536 | +125 | +8.9% | 54,300 |
| 2022/07/22 | 1,436 | 1,436 | 1,406 | 1,411 | -7 | -0.5% | 6,100 |
| 2022/07/21 | 1,387 | 1,447 | 1,387 | 1,418 | +58 | +4.3% | 24,800 |
| 2022/07/20 | 1,381 | 1,390 | 1,355 | 1,360 | -21 | -1.5% | 9,100 |
| 2022/07/19 | 1,418 | 1,418 | 1,365 | 1,381 | -16 | -1.1% | 6,300 |
| 2022/07/15 | 1,327 | 1,424 | 1,301 | 1,397 | +59 | +4.4% | 21,000 |
| 2022/07/14 | 1,300 | 1,338 | 1,300 | 1,338 | +38 | +2.9% | 7,200 |
| 2022/07/13 | 1,319 | 1,345 | 1,291 | 1,300 | -19 | -1.4% | 8,500 |
| 2022/07/12 | 1,366 | 1,385 | 1,319 | 1,319 | -53 | -3.9% | 10,800 |
| 2022/07/11 | 1,384 | 1,416 | 1,366 | 1,372 | -42 | -3% | 16,400 |
| 2022/07/08 | 1,363 | 1,427 | 1,326 | 1,414 | +111 | +8.5% | 26,100 |
| 2022/07/07 | 1,339 | 1,370 | 1,290 | 1,303 | -37 | -2.8% | 11,700 |
| 2022/07/06 | 1,377 | 1,379 | 1,340 | 1,340 | -37 | -2.7% | 7,200 |
| 2022/07/05 | 1,432 | 1,432 | 1,377 | 1,377 | -31 | -2.2% | 7,400 |
| 2022/07/04 | 1,396 | 1,444 | 1,373 | 1,408 | +37 | +2.7% | 16,000 |
| 2022/07/01 | 1,411 | 1,425 | 1,362 | 1,371 | -63 | -4.4% | 21,200 |
| 2022/06/30 | 1,385 | 1,450 | 1,385 | 1,434 | +49 | +3.5% | 23,200 |
| 2022/06/29 | 1,374 | 1,406 | 1,321 | 1,385 | -14 | -1% | 25,300 |
| 2022/06/28 | 1,375 | 1,401 | 1,339 | 1,399 | +24 | +1.7% | 16,300 |
| 2022/06/27 | 1,350 | 1,380 | 1,340 | 1,375 | +50 | +3.8% | 10,800 |
| 2022/06/24 | 1,340 | 1,380 | 1,310 | 1,325 | +77 | +6.2% | 27,000 |
| 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 |
751～
800
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
