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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,083 | 1,098 | 1,083 | 1,098 | +8 | +0.7% | 3,000 |
| 2025/06/05 | 1,083 | 1,098 | 1,080 | 1,090 | +7 | +0.6% | 10,000 |
| 2025/06/04 | 1,080 | 1,090 | 1,078 | 1,083 | +3 | +0.3% | 4,000 |
| 2025/06/03 | 1,065 | 1,088 | 1,060 | 1,080 | ±0 | ±0% | 3,800 |
| 2025/06/02 | 1,080 | 1,089 | 1,079 | 1,080 | ±0 | ±0% | 1,600 |
| 2025/05/30 | 1,065 | 1,087 | 1,065 | 1,080 | +11 | +1% | 3,700 |
| 2025/05/29 | 1,068 | 1,080 | 1,068 | 1,069 | -4 | -0.4% | 3,200 |
| 2025/05/28 | 1,071 | 1,084 | 1,070 | 1,073 | +6 | +0.6% | 2,100 |
| 2025/05/27 | 1,043 | 1,074 | 1,041 | 1,067 | -6 | -0.6% | 20,000 |
| 2025/05/26 | 1,099 | 1,110 | 1,065 | 1,073 | +1 | +0.1% | 17,800 |
| 2025/05/23 | 1,095 | 1,095 | 1,061 | 1,072 | -9 | -0.8% | 7,500 |
| 2025/05/22 | 1,056 | 1,081 | 1,050 | 1,081 | +21 | +2% | 7,700 |
| 2025/05/21 | 1,066 | 1,066 | 1,053 | 1,060 | -6 | -0.6% | 6,200 |
| 2025/05/20 | 1,065 | 1,069 | 1,060 | 1,066 | +1 | +0.1% | 4,300 |
| 2025/05/19 | 1,081 | 1,081 | 1,061 | 1,065 | -16 | -1.5% | 5,100 |
| 2025/05/16 | 1,110 | 1,110 | 1,081 | 1,081 | -36 | -3.2% | 6,600 |
| 2025/05/15 | 1,063 | 1,136 | 1,055 | 1,117 | +50 | +4.7% | 26,600 |
| 2025/05/14 | 1,047 | 1,084 | 1,047 | 1,067 | +42 | +4.1% | 22,900 |
| 2025/05/13 | 1,004 | 1,049 | 1,003 | 1,025 | +22 | +2.2% | 7,300 |
| 2025/05/12 | 1,008 | 1,040 | 1,000 | 1,003 | -5 | -0.5% | 9,400 |
| 2025/05/09 | 1,010 | 1,016 | 998 | 1,008 | +8 | +0.8% | 13,700 |
| 2025/05/08 | 1,000 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2025/05/07 | 998 | 1,018 | 993 | 1,000 | +14 | +1.4% | 13,200 |
| 2025/05/02 | 961 | 994 | 961 | 986 | +26 | +2.7% | 11,300 |
| 2025/05/01 | 997 | 997 | 948 | 960 | -14 | -1.4% | 6,100 |
| 2025/04/30 | 977 | 1,000 | 971 | 974 | -3 | -0.3% | 7,300 |
| 2025/04/28 | 939 | 977 | 939 | 977 | +50 | +5.4% | 13,100 |
| 2025/04/25 | 940 | 940 | 926 | 927 | -12 | -1.3% | 5,000 |
| 2025/04/24 | 939 | 939 | 938 | 939 | +7 | +0.8% | 400 |
| 2025/04/23 | 920 | 933 | 920 | 932 | +16 | +1.7% | 2,600 |
| 2025/04/22 | 913 | 926 | 913 | 916 | ±0 | ±0% | 2,600 |
| 2025/04/21 | 910 | 918 | 910 | 916 | ±0 | ±0% | 4,900 |
| 2025/04/18 | 916 | 916 | 909 | 916 | +2 | +0.2% | 11,600 |
| 2025/04/17 | 870 | 920 | 870 | 914 | +38 | +4.3% | 17,300 |
| 2025/04/16 | 868 | 876 | 868 | 876 | +3 | +0.3% | 4,200 |
| 2025/04/15 | 877 | 877 | 860 | 873 | -4 | -0.5% | 1,400 |
| 2025/04/14 | 876 | 889 | 876 | 877 | -11 | -1.2% | 3,700 |
| 2025/04/11 | 876 | 890 | 876 | 888 | -3 | -0.3% | 2,200 |
| 2025/04/10 | 900 | 908 | 891 | 891 | +34 | +4% | 11,200 |
| 2025/04/09 | 851 | 870 | 842 | 857 | -11 | -1.3% | 10,700 |
| 2025/04/08 | 899 | 899 | 857 | 868 | -5 | -0.6% | 28,200 |
| 2025/04/07 | 899 | 904 | 870 | 873 | -28 | -3.1% | 50,600 |
| 2025/04/04 | 901 | 905 | 870 | 901 | +1 | +0.1% | 52,600 |
| 2025/04/03 | 882 | 915 | 882 | 900 | +16 | +1.8% | 21,000 |
| 2025/04/02 | 885 | 898 | 866 | 884 | ±0 | ±0% | 12,800 |
| 2025/04/01 | 897 | 897 | 880 | 884 | ±0 | ±0% | 14,700 |
| 2025/03/31 | 880 | 916 | 846 | 884 | +2 | +0.2% | 22,200 |
| 2025/03/28 | 875 | 890 | 875 | 882 | -1 | -0.1% | 3,400 |
| 2025/03/27 | 870 | 887 | 870 | 883 | +16 | +1.8% | 6,500 |
| 2025/03/26 | 852 | 867 | 852 | 867 | +15 | +1.8% | 1,700 |
51～
100
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 | 106,800円 | +3.6% | +9.5% | 3.37% | 9.38倍 | 0.59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 | 88,200円 | -25.6% | - | 4.69% | 25.76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 | 29,700円 | -7.8% | -66.2% | 2.14% | 582.35倍 | 0.88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
