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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 810 | 865 | 810 | 865 | +55 | +6.8% | 3,800 |
| 2024/08/07 | 791 | 825 | 790 | 810 | +21 | +2.7% | 19,100 |
| 2024/08/06 | 791 | 839 | 780 | 789 | +3 | +0.4% | 46,600 |
| 2024/08/05 | 800 | 807 | 750 | 786 | -79 | -9.1% | 43,200 |
| 2024/08/02 | 908 | 908 | 853 | 865 | -103 | -10.6% | 42,800 |
| 2024/08/01 | 986 | 986 | 953 | 968 | -7 | -0.7% | 13,900 |
| 2024/07/31 | 995 | 995 | 963 | 975 | -30 | -3% | 7,600 |
| 2024/07/30 | 1,032 | 1,032 | 1,001 | 1,005 | -27 | -2.6% | 3,100 |
| 2024/07/29 | 1,045 | 1,049 | 1,012 | 1,032 | -7 | -0.7% | 10,900 |
| 2024/07/26 | 1,049 | 1,083 | 1,020 | 1,039 | +7 | +0.7% | 19,900 |
| 2024/07/25 | 1,025 | 1,048 | 1,018 | 1,032 | +13 | +1.3% | 5,800 |
| 2024/07/24 | 1,072 | 1,084 | 960 | 1,019 | -66 | -6.1% | 36,900 |
| 2024/07/23 | 1,085 | 1,099 | 1,068 | 1,085 | -5 | -0.5% | 16,400 |
| 2024/07/22 | 1,110 | 1,110 | 1,085 | 1,090 | -23 | -2.1% | 5,800 |
| 2024/07/19 | 1,100 | 1,119 | 1,057 | 1,113 | +28 | +2.6% | 26,800 |
| 2024/07/18 | 1,082 | 1,097 | 1,051 | 1,085 | -13 | -1.2% | 7,600 |
| 2024/07/17 | 1,085 | 1,099 | 1,082 | 1,098 | +13 | +1.2% | 4,300 |
| 2024/07/16 | 1,083 | 1,104 | 1,069 | 1,085 | +8 | +0.7% | 3,300 |
| 2024/07/12 | 1,100 | 1,122 | 1,040 | 1,077 | +12 | +1.1% | 59,700 |
| 2024/07/11 | 1,060 | 1,076 | 1,060 | 1,065 | -1 | -0.1% | 1,500 |
| 2024/07/10 | 1,075 | 1,078 | 1,066 | 1,066 | -12 | -1.1% | 2,400 |
| 2024/07/09 | 1,075 | 1,093 | 1,075 | 1,078 | -11 | -1% | 1,300 |
| 2024/07/08 | 1,090 | 1,094 | 1,061 | 1,089 | -5 | -0.5% | 2,600 |
| 2024/07/05 | 1,092 | 1,099 | 1,077 | 1,094 | -1 | -0.1% | 3,900 |
| 2024/07/04 | 1,097 | 1,097 | 1,090 | 1,095 | +5 | +0.5% | 4,500 |
| 2024/07/03 | 1,092 | 1,099 | 1,085 | 1,090 | -2 | -0.2% | 2,000 |
| 2024/07/02 | 1,066 | 1,092 | 1,063 | 1,092 | +22 | +2.1% | 1,700 |
| 2024/07/01 | 1,066 | 1,079 | 1,055 | 1,070 | ±0 | ±0% | 18,500 |
| 2024/06/28 | 1,068 | 1,080 | 1,068 | 1,070 | +5 | +0.5% | 1,800 |
| 2024/06/27 | 1,084 | 1,090 | 1,050 | 1,065 | -25 | -2.3% | 6,100 |
| 2024/06/26 | 1,082 | 1,090 | 1,082 | 1,090 | +11 | +1% | 1,700 |
| 2024/06/25 | 1,126 | 1,126 | 1,075 | 1,079 | -26 | -2.4% | 20,400 |
| 2024/06/24 | 1,120 | 1,125 | 1,102 | 1,105 | -15 | -1.3% | 12,600 |
| 2024/06/21 | 1,111 | 1,125 | 1,105 | 1,120 | +9 | +0.8% | 12,500 |
| 2024/06/20 | 1,116 | 1,116 | 1,104 | 1,111 | -1 | -0.1% | 1,600 |
| 2024/06/19 | 1,098 | 1,118 | 1,098 | 1,112 | +14 | +1.3% | 14,900 |
| 2024/06/18 | 1,140 | 1,140 | 1,098 | 1,098 | -12 | -1.1% | 50,800 |
| 2024/06/17 | 1,094 | 1,110 | 1,093 | 1,110 | +24 | +2.2% | 11,600 |
| 2024/06/14 | 1,081 | 1,086 | 1,081 | 1,086 | -1 | -0.1% | 500 |
| 2024/06/13 | 1,080 | 1,096 | 1,080 | 1,087 | -13 | -1.2% | 400 |
| 2024/06/12 | 1,082 | 1,100 | 1,082 | 1,100 | +18 | +1.7% | 5,100 |
| 2024/06/11 | 1,072 | 1,082 | 1,065 | 1,082 | +11 | +1% | 2,400 |
| 2024/06/10 | 1,085 | 1,095 | 1,055 | 1,071 | -30 | -2.7% | 11,500 |
| 2024/06/07 | 1,093 | 1,102 | 1,093 | 1,101 | +4 | +0.4% | 1,600 |
| 2024/06/06 | 1,097 | 1,097 | 1,076 | 1,097 | +22 | +2% | 2,900 |
| 2024/06/05 | 1,100 | 1,100 | 1,070 | 1,075 | -28 | -2.5% | 18,400 |
| 2024/06/04 | 1,103 | 1,111 | 1,099 | 1,103 | -11 | -1% | 2,300 |
| 2024/06/03 | 1,119 | 1,119 | 1,101 | 1,114 | -5 | -0.4% | 4,500 |
| 2024/05/31 | 1,110 | 1,119 | 1,093 | 1,119 | +9 | +0.8% | 11,600 |
| 2024/05/30 | 1,093 | 1,114 | 1,080 | 1,110 | +17 | +1.6% | 21,700 |
251～
300
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 | 29,900円 | -7.8% | -66.2% | 2.12% | 586.27倍 | 0.89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
