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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,060 | 1,069 | 1,054 | 1,066 | +6 | +0.6% | 6,700 |
| 2024/05/20 | 1,050 | 1,074 | 1,050 | 1,060 | -14 | -1.3% | 10,700 |
| 2024/05/17 | 1,058 | 1,074 | 1,036 | 1,074 | +14 | +1.3% | 20,200 |
| 2024/05/16 | 1,058 | 1,066 | 1,039 | 1,060 | -5 | -0.5% | 27,200 |
| 2024/05/15 | 1,085 | 1,085 | 1,038 | 1,065 | -27 | -2.5% | 44,400 |
| 2024/05/14 | 1,104 | 1,114 | 1,083 | 1,092 | -8 | -0.7% | 34,200 |
| 2024/05/13 | 1,109 | 1,112 | 1,086 | 1,100 | +12 | +1.1% | 16,800 |
| 2024/05/10 | 1,086 | 1,103 | 1,086 | 1,088 | -13 | -1.2% | 17,300 |
| 2024/05/09 | 1,102 | 1,112 | 1,087 | 1,101 | -14 | -1.3% | 6,600 |
| 2024/05/08 | 1,085 | 1,124 | 1,081 | 1,115 | +11 | +1% | 23,900 |
| 2024/05/07 | 1,020 | 1,114 | 1,003 | 1,104 | +24 | +2.2% | 105,900 |
| 2024/05/02 | 1,067 | 1,088 | 1,067 | 1,080 | +3 | +0.3% | 9,100 |
| 2024/05/01 | 1,085 | 1,085 | 1,067 | 1,077 | +10 | +0.9% | 5,600 |
| 2024/04/30 | 1,100 | 1,103 | 1,058 | 1,067 | -15 | -1.4% | 22,700 |
| 2024/04/26 | 1,145 | 1,145 | 1,062 | 1,082 | -75 | -6.5% | 43,400 |
| 2024/04/25 | 1,090 | 1,183 | 1,085 | 1,157 | +76 | +7% | 82,100 |
| 2024/04/24 | 1,064 | 1,090 | 1,061 | 1,081 | +11 | +1% | 9,000 |
| 2024/04/23 | 1,071 | 1,075 | 1,046 | 1,070 | -1 | -0.1% | 11,200 |
| 2024/04/22 | 1,048 | 1,074 | 1,042 | 1,071 | +30 | +2.9% | 41,400 |
| 2024/04/19 | 1,064 | 1,071 | 997 | 1,041 | -30 | -2.8% | 47,100 |
| 2024/04/18 | 1,053 | 1,076 | 1,053 | 1,071 | -5 | -0.5% | 11,600 |
| 2024/04/17 | 1,066 | 1,089 | 1,055 | 1,076 | +15 | +1.4% | 11,000 |
| 2024/04/16 | 1,053 | 1,069 | 1,040 | 1,061 | -9 | -0.8% | 14,700 |
| 2024/04/15 | 1,076 | 1,095 | 1,055 | 1,070 | -20 | -1.8% | 8,900 |
| 2024/04/12 | 1,096 | 1,108 | 1,079 | 1,090 | -8 | -0.7% | 20,800 |
| 2024/04/11 | 1,101 | 1,114 | 1,090 | 1,098 | -9 | -0.8% | 22,200 |
| 2024/04/10 | 1,110 | 1,110 | 1,100 | 1,107 | -3 | -0.3% | 6,300 |
| 2024/04/09 | 1,101 | 1,115 | 1,098 | 1,110 | +9 | +0.8% | 9,500 |
| 2024/04/08 | 1,108 | 1,114 | 1,093 | 1,101 | -3 | -0.3% | 16,600 |
| 2024/04/05 | 1,083 | 1,110 | 1,079 | 1,104 | +21 | +1.9% | 47,800 |
| 2024/04/04 | 1,063 | 1,083 | 1,051 | 1,083 | +20 | +1.9% | 13,300 |
| 2024/04/03 | 1,050 | 1,075 | 1,047 | 1,063 | -3 | -0.3% | 15,000 |
| 2024/04/02 | 1,076 | 1,076 | 1,040 | 1,066 | -16 | -1.5% | 37,500 |
| 2024/04/01 | 1,110 | 1,110 | 1,071 | 1,082 | -12 | -1.1% | 19,200 |
| 2024/03/29 | 1,101 | 1,126 | 1,094 | 1,094 | -6 | -0.5% | 16,500 |
| 2024/03/28 | 1,082 | 1,119 | 1,053 | 1,100 | -11 | -1% | 20,200 |
| 2024/03/27 | 1,093 | 1,120 | 1,093 | 1,111 | +24 | +2.2% | 41,200 |
| 2024/03/26 | 1,093 | 1,109 | 1,080 | 1,087 | -18 | -1.6% | 36,000 |
| 2024/03/25 | 1,067 | 1,106 | 1,059 | 1,105 | +26 | +2.4% | 33,300 |
| 2024/03/22 | 1,100 | 1,100 | 1,055 | 1,079 | -26 | -2.4% | 38,900 |
| 2024/03/21 | 1,101 | 1,110 | 1,080 | 1,105 | +15 | +1.4% | 17,300 |
| 2024/03/19 | 1,082 | 1,110 | 1,081 | 1,090 | +4 | +0.4% | 48,600 |
| 2024/03/18 | 1,088 | 1,104 | 1,068 | 1,086 | +20 | +1.9% | 88,500 |
| 2024/03/15 | 1,053 | 1,067 | 1,026 | 1,066 | +13 | +1.2% | 19,200 |
| 2024/03/14 | 1,040 | 1,065 | 1,022 | 1,053 | +28 | +2.7% | 31,300 |
| 2024/03/13 | 1,033 | 1,044 | 1,004 | 1,025 | -19 | -1.8% | 27,700 |
| 2024/03/12 | 1,025 | 1,055 | 1,007 | 1,044 | +18 | +1.8% | 24,200 |
| 2024/03/11 | 1,028 | 1,040 | 1,000 | 1,026 | -3 | -0.3% | 31,400 |
| 2024/03/08 | 1,000 | 1,041 | 995 | 1,029 | +36 | +3.6% | 40,000 |
| 2024/03/07 | 965 | 1,004 | 964 | 993 | +33 | +3.4% | 36,400 |
1～
50
件表示中 / 509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 | 106,600円 | +9.0% | +14.0% | 2.63% | 12.72倍 | 2.49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 |
| 極楽湯ＨＤ | 40,700円 | +6.5% | +38.9% | 0.00% | 12.66倍 | 4.64倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ディーエムエス | 173,100円 | -2.6% | -29.0% | 4.33% | 14.26倍 | 0.60倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| レンティア | 227,600円 | +0.1% | +4.9% | 2.64% | 7.57倍 | 1.29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％超目標 |
| ＣＤＳ | 177,700円 | +2.9% | -2.2% | 3.83% | 12.55倍 | 1.46倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
市場注目の銘柄
チャート関連のコラム
