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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,900 | 1,968 | 1,900 | 1,953 | +53 | +2.8% | 15,200 |
| 2023/01/19 | 1,874 | 1,917 | 1,874 | 1,900 | +9 | +0.5% | 5,300 |
| 2023/01/18 | 1,911 | 1,995 | 1,873 | 1,891 | -18 | -0.9% | 27,600 |
| 2023/01/17 | 1,873 | 1,909 | 1,854 | 1,909 | +20 | +1.1% | 16,300 |
| 2023/01/16 | 1,809 | 1,956 | 1,809 | 1,889 | +84 | +4.7% | 39,100 |
| 2023/01/13 | 1,817 | 1,863 | 1,710 | 1,805 | -52 | -2.8% | 30,400 |
| 2023/01/12 | 1,811 | 1,900 | 1,744 | 1,857 | +56 | +3.1% | 36,300 |
| 2023/01/11 | 1,850 | 1,868 | 1,801 | 1,801 | -84 | -4.5% | 33,600 |
| 2023/01/10 | 2,022 | 2,022 | 1,850 | 1,885 | +95 | +5.3% | 60,300 |
| 2023/01/06 | 1,652 | 1,848 | 1,640 | 1,790 | +101 | +6% | 74,900 |
| 2023/01/05 | 1,640 | 1,699 | 1,600 | 1,689 | +89 | +5.6% | 61,500 |
| 2023/01/04 | 1,520 | 1,600 | 1,500 | 1,600 | +86 | +5.7% | 14,200 |
| 2022/12/30 | 1,463 | 1,514 | 1,449 | 1,514 | +81 | +5.7% | 4,500 |
| 2022/12/29 | 1,434 | 1,445 | 1,416 | 1,433 | -18 | -1.2% | 8,100 |
| 2022/12/28 | 1,477 | 1,477 | 1,440 | 1,451 | -26 | -1.8% | 4,300 |
| 2022/12/27 | 1,469 | 1,521 | 1,450 | 1,477 | +34 | +2.4% | 7,200 |
| 2022/12/26 | 1,542 | 1,544 | 1,417 | 1,443 | -139 | -8.8% | 25,000 |
| 2022/12/23 | 1,609 | 1,609 | 1,535 | 1,582 | -20 | -1.2% | 26,500 |
| 2022/12/22 | 1,538 | 1,602 | 1,500 | 1,602 | +134 | +9.1% | 47,300 |
| 2022/12/21 | 1,462 | 1,550 | 1,400 | 1,468 | +126 | +9.4% | 86,200 |
| 2022/12/20 | 1,407 | 1,409 | 1,338 | 1,342 | -68 | -4.8% | 19,600 |
| 2022/12/19 | 1,428 | 1,428 | 1,402 | 1,410 | -10 | -0.7% | 5,700 |
| 2022/12/16 | 1,430 | 1,430 | 1,420 | 1,420 | -30 | -2.1% | 900 |
| 2022/12/15 | 1,421 | 1,450 | 1,421 | 1,450 | ±0 | ±0% | 900 |
| 2022/12/14 | 1,445 | 1,450 | 1,433 | 1,450 | +5 | +0.3% | 3,600 |
| 2022/12/13 | 1,446 | 1,465 | 1,445 | 1,445 | -5 | -0.3% | 2,800 |
| 2022/12/12 | 1,464 | 1,466 | 1,450 | 1,450 | +2 | +0.1% | 2,300 |
| 2022/12/09 | 1,496 | 1,496 | 1,440 | 1,448 | +47 | +3.4% | 10,300 |
| 2022/12/08 | 1,425 | 1,425 | 1,396 | 1,401 | -13 | -0.9% | 2,100 |
| 2022/12/07 | 1,396 | 1,414 | 1,396 | 1,414 | +6 | +0.4% | 2,400 |
| 2022/12/06 | 1,409 | 1,412 | 1,390 | 1,408 | -1 | -0.1% | 8,600 |
| 2022/12/05 | 1,426 | 1,426 | 1,406 | 1,409 | +3 | +0.2% | 3,000 |
| 2022/12/02 | 1,418 | 1,424 | 1,395 | 1,406 | -4 | -0.3% | 7,800 |
| 2022/12/01 | 1,446 | 1,446 | 1,390 | 1,410 | -16 | -1.1% | 9,300 |
| 2022/11/30 | 1,381 | 1,430 | 1,381 | 1,426 | +35 | +2.5% | 3,900 |
| 2022/11/29 | 1,378 | 1,399 | 1,378 | 1,391 | +18 | +1.3% | 3,200 |
| 2022/11/28 | 1,383 | 1,405 | 1,370 | 1,373 | -26 | -1.9% | 7,400 |
| 2022/11/25 | 1,401 | 1,404 | 1,390 | 1,399 | -19 | -1.3% | 9,200 |
| 2022/11/24 | 1,406 | 1,421 | 1,400 | 1,418 | +11 | +0.8% | 4,300 |
| 2022/11/22 | 1,410 | 1,420 | 1,404 | 1,407 | -15 | -1.1% | 2,400 |
| 2022/11/21 | 1,470 | 1,470 | 1,410 | 1,422 | -25 | -1.7% | 5,500 |
| 2022/11/18 | 1,488 | 1,488 | 1,436 | 1,447 | +7 | +0.5% | 4,400 |
| 2022/11/17 | 1,402 | 1,488 | 1,396 | 1,440 | +69 | +5% | 24,400 |
| 2022/11/16 | 1,415 | 1,417 | 1,370 | 1,371 | -24 | -1.7% | 6,400 |
| 2022/11/15 | 1,389 | 1,398 | 1,341 | 1,395 | +60 | +4.5% | 15,800 |
| 2022/11/14 | 1,314 | 1,359 | 1,314 | 1,335 | +5 | +0.4% | 4,700 |
| 2022/11/11 | 1,306 | 1,330 | 1,306 | 1,330 | +26 | +2% | 3,400 |
| 2022/11/10 | 1,310 | 1,312 | 1,302 | 1,304 | -6 | -0.5% | 1,900 |
| 2022/11/09 | 1,335 | 1,338 | 1,308 | 1,310 | -23 | -1.7% | 4,600 |
| 2022/11/08 | 1,296 | 1,335 | 1,295 | 1,333 | ±0 | ±0% | 6,500 |
551～
600
件表示中 / 733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 | 91,600円 | +9.0% | +14.0% | 3.06% | 10.76倍 | 1.98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 |
| ライドオンＥＸ | 100,700円 | -3.2% | -35.7% | 1.49% | 26.47倍 | 1.31倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| オリジナル設 | 139,900円 | +1.1% | -0.8% | 2.50% | 15.40倍 | 1.17倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
| 早稲田学 | 102,000円 | +7.2% | -6.0% | 5.39% | 10.77倍 | 1.58倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| ＧＭＯ ＴＥＣＨ | 941,000円 | +16.5% | +16.0% | 4.79% | 13.56倍 | 14.84倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
市場注目の銘柄
チャート関連のコラム
