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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,339 | 1,350 | 1,322 | 1,350 | +8 | +0.6% | 1,500 |
| 2022/08/22 | 1,372 | 1,372 | 1,337 | 1,342 | -6 | -0.4% | 15,000 |
| 2022/08/19 | 1,341 | 1,358 | 1,333 | 1,348 | +8 | +0.6% | 8,500 |
| 2022/08/18 | 1,335 | 1,350 | 1,321 | 1,340 | +5 | +0.4% | 3,800 |
| 2022/08/17 | 1,344 | 1,350 | 1,330 | 1,335 | +6 | +0.5% | 11,400 |
| 2022/08/16 | 1,326 | 1,336 | 1,320 | 1,329 | -5 | -0.4% | 8,100 |
| 2022/08/15 | 1,370 | 1,370 | 1,330 | 1,334 | -75 | -5.3% | 30,000 |
| 2022/08/12 | 1,402 | 1,424 | 1,357 | 1,409 | +7 | +0.5% | 21,800 |
| 2022/08/10 | 1,424 | 1,424 | 1,389 | 1,402 | -12 | -0.8% | 7,600 |
| 2022/08/09 | 1,423 | 1,427 | 1,408 | 1,414 | +2 | +0.1% | 2,700 |
| 2022/08/08 | 1,406 | 1,412 | 1,406 | 1,412 | +1 | +0.1% | 2,600 |
| 2022/08/05 | 1,427 | 1,427 | 1,401 | 1,411 | -16 | -1.1% | 6,800 |
| 2022/08/04 | 1,465 | 1,465 | 1,427 | 1,427 | -31 | -2.1% | 5,400 |
| 2022/08/03 | 1,478 | 1,478 | 1,433 | 1,458 | -20 | -1.4% | 7,900 |
| 2022/08/02 | 1,463 | 1,482 | 1,444 | 1,478 | +24 | +1.7% | 8,100 |
| 2022/08/01 | 1,493 | 1,496 | 1,437 | 1,454 | -15 | -1% | 8,600 |
| 2022/07/29 | 1,428 | 1,469 | 1,425 | 1,469 | +47 | +3.3% | 9,500 |
| 2022/07/28 | 1,444 | 1,460 | 1,422 | 1,422 | +1 | +0.1% | 6,500 |
| 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 |
651～
700
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
