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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/11/07 | 1,335 | 1,337 | 1,295 | 1,333 | -1 | -0.1% | 10,500 |
| 2022/11/04 | 1,344 | 1,344 | 1,326 | 1,334 | -17 | -1.3% | 4,600 |
| 2022/11/02 | 1,347 | 1,360 | 1,347 | 1,351 | ±0 | ±0% | 1,700 |
| 2022/11/01 | 1,367 | 1,367 | 1,347 | 1,351 | ±0 | ±0% | 3,800 |
| 2022/10/31 | 1,374 | 1,374 | 1,350 | 1,351 | +7 | +0.5% | 3,400 |
| 2022/10/28 | 1,352 | 1,362 | 1,339 | 1,344 | -9 | -0.7% | 4,400 |
| 2022/10/27 | 1,343 | 1,375 | 1,340 | 1,353 | -20 | -1.5% | 9,000 |
| 2022/10/26 | 1,371 | 1,402 | 1,371 | 1,373 | -28 | -2% | 8,800 |
| 2022/10/25 | 1,449 | 1,449 | 1,398 | 1,401 | -18 | -1.3% | 10,900 |
| 2022/10/24 | 1,500 | 1,500 | 1,402 | 1,419 | -60 | -4.1% | 19,900 |
| 2022/10/21 | 1,502 | 1,517 | 1,479 | 1,479 | -23 | -1.5% | 5,900 |
| 2022/10/20 | 1,507 | 1,515 | 1,502 | 1,502 | -13 | -0.9% | 1,000 |
| 2022/10/19 | 1,503 | 1,528 | 1,503 | 1,515 | +12 | +0.8% | 2,300 |
| 2022/10/18 | 1,555 | 1,555 | 1,503 | 1,503 | -31 | -2% | 5,700 |
| 2022/10/17 | 1,534 | 1,557 | 1,515 | 1,534 | +4 | +0.3% | 3,200 |
| 2022/10/14 | 1,509 | 1,534 | 1,509 | 1,530 | +22 | +1.5% | 1,900 |
| 2022/10/13 | 1,555 | 1,557 | 1,508 | 1,508 | -7 | -0.5% | 1,200 |
| 2022/10/12 | 1,540 | 1,540 | 1,506 | 1,515 | -8 | -0.5% | 2,100 |
| 2022/10/11 | 1,542 | 1,572 | 1,523 | 1,523 | -19 | -1.2% | 2,100 |
| 2022/10/07 | 1,528 | 1,583 | 1,528 | 1,542 | -2 | -0.1% | 2,900 |
| 2022/10/06 | 1,527 | 1,593 | 1,522 | 1,544 | -6 | -0.4% | 3,100 |
| 2022/10/05 | 1,559 | 1,559 | 1,538 | 1,550 | +13 | +0.8% | 2,000 |
| 2022/10/04 | 1,531 | 1,587 | 1,531 | 1,537 | +17 | +1.1% | 2,500 |
| 2022/10/03 | 1,531 | 1,548 | 1,496 | 1,520 | -35 | -2.3% | 5,100 |
| 2022/09/30 | 1,553 | 1,567 | 1,538 | 1,555 | -6 | -0.4% | 3,500 |
| 2022/09/29 | 1,566 | 1,585 | 1,549 | 1,561 | -13 | -0.8% | 5,600 |
| 2022/09/28 | 1,547 | 1,589 | 1,525 | 1,574 | +27 | +1.7% | 7,300 |
| 2022/09/27 | 1,592 | 1,603 | 1,547 | 1,547 | -56 | -3.5% | 11,500 |
| 2022/09/26 | 1,613 | 1,617 | 1,568 | 1,603 | -10 | -0.6% | 13,600 |
| 2022/09/22 | 1,670 | 1,670 | 1,596 | 1,613 | -28 | -1.7% | 3,400 |
| 2022/09/21 | 1,621 | 1,641 | 1,580 | 1,641 | +15 | +0.9% | 7,100 |
| 2022/09/20 | 1,686 | 1,686 | 1,624 | 1,626 | -21 | -1.3% | 6,000 |
| 2022/09/16 | 1,675 | 1,712 | 1,630 | 1,647 | -28 | -1.7% | 16,000 |
| 2022/09/15 | 1,684 | 1,712 | 1,675 | 1,675 | -21 | -1.2% | 6,900 |
| 2022/09/14 | 1,652 | 1,730 | 1,652 | 1,696 | -22 | -1.3% | 16,300 |
| 2022/09/13 | 1,700 | 1,734 | 1,653 | 1,718 | +68 | +4.1% | 41,900 |
| 2022/09/12 | 1,580 | 1,650 | 1,532 | 1,650 | +168 | +11.3% | 51,100 |
| 2022/09/09 | 1,420 | 1,494 | 1,414 | 1,482 | +67 | +4.7% | 22,300 |
| 2022/09/08 | 1,433 | 1,435 | 1,411 | 1,415 | +1 | +0.1% | 2,800 |
| 2022/09/07 | 1,447 | 1,455 | 1,403 | 1,414 | -33 | -2.3% | 8,400 |
| 2022/09/06 | 1,403 | 1,447 | 1,391 | 1,447 | +27 | +1.9% | 12,800 |
| 2022/09/05 | 1,390 | 1,420 | 1,390 | 1,420 | +19 | +1.4% | 5,400 |
| 2022/09/02 | 1,418 | 1,418 | 1,375 | 1,401 | -3 | -0.2% | 7,500 |
| 2022/09/01 | 1,437 | 1,437 | 1,404 | 1,404 | -34 | -2.4% | 6,000 |
| 2022/08/31 | 1,428 | 1,438 | 1,409 | 1,438 | +12 | +0.8% | 5,100 |
| 2022/08/30 | 1,418 | 1,431 | 1,407 | 1,426 | +26 | +1.9% | 8,200 |
| 2022/08/29 | 1,386 | 1,405 | 1,331 | 1,400 | +4 | +0.3% | 11,500 |
| 2022/08/26 | 1,436 | 1,444 | 1,396 | 1,396 | -19 | -1.3% | 13,600 |
651～
700
件表示中 / 785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 | 110,900円 | +10.0% | -6.8% | 2.71% | 14.19倍 | 2.30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 |
| 日エコシステム | 151,200円 | +26.0% | +6.3% | 1.17% | 18.82倍 | 2.25倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| ブティックス | 128,800円 | +23.2% | +33.4% | 0.00% | 11.98倍 | 6.26倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| アビスト | 325,500円 | +7.0% | -11.6% | 3.13% | 29.44倍 | 1.89倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| Ｔ＆Ｇニーズ | 88,500円 | -25.6% | - | 4.67% | 25.83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 |
市場注目の銘柄
チャート関連のコラム
