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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 867 | 880 | 865 | 877 | +11 | +1.3% | 1,600 |
| 2024/11/18 | 887 | 904 | 837 | 866 | -35 | -3.9% | 11,700 |
| 2024/11/15 | 900 | 911 | 881 | 901 | +1 | +0.1% | 3,600 |
| 2024/11/14 | 920 | 935 | 887 | 900 | -70 | -7.2% | 19,400 |
| 2024/11/13 | 966 | 970 | 956 | 970 | +18 | +1.9% | 11,200 |
| 2024/11/12 | 963 | 970 | 950 | 952 | +2 | +0.2% | 4,300 |
| 2024/11/11 | 950 | 950 | 937 | 950 | -35 | -3.6% | 17,000 |
| 2024/11/08 | 998 | 998 | 971 | 985 | -2 | -0.2% | 8,000 |
| 2024/11/07 | 974 | 988 | 950 | 987 | +18 | +1.9% | 4,200 |
| 2024/11/06 | 965 | 985 | 952 | 969 | -11 | -1.1% | 5,800 |
| 2024/11/05 | 970 | 990 | 957 | 980 | +10 | +1% | 1,100 |
| 2024/11/01 | 988 | 989 | 963 | 970 | -18 | -1.8% | 3,600 |
| 2024/10/31 | 978 | 998 | 957 | 988 | +10 | +1% | 3,400 |
| 2024/10/30 | 999 | 999 | 978 | 978 | -21 | -2.1% | 3,200 |
| 2024/10/29 | 1,003 | 1,004 | 985 | 999 | -1 | -0.1% | 5,300 |
| 2024/10/28 | 979 | 1,000 | 969 | 1,000 | +22 | +2.2% | 3,200 |
| 2024/10/25 | 958 | 978 | 944 | 978 | +28 | +2.9% | 8,600 |
| 2024/10/24 | 930 | 950 | 930 | 950 | +15 | +1.6% | 2,900 |
| 2024/10/23 | 947 | 964 | 935 | 935 | -15 | -1.6% | 3,400 |
| 2024/10/22 | 950 | 966 | 948 | 950 | +2 | +0.2% | 2,600 |
| 2024/10/21 | 971 | 981 | 948 | 948 | -33 | -3.4% | 13,700 |
| 2024/10/18 | 981 | 984 | 975 | 981 | -2 | -0.2% | 900 |
| 2024/10/17 | 970 | 983 | 959 | 983 | -1 | -0.1% | 1,500 |
| 2024/10/16 | 986 | 987 | 972 | 984 | ±0 | ±0% | 2,900 |
| 2024/10/15 | 989 | 990 | 984 | 984 | -5 | -0.5% | 500 |
| 2024/10/11 | 986 | 994 | 980 | 989 | -4 | -0.4% | 2,200 |
| 2024/10/10 | 1,008 | 1,009 | 990 | 993 | -6 | -0.6% | 3,200 |
| 2024/10/09 | 1,012 | 1,032 | 999 | 999 | -15 | -1.5% | 3,300 |
| 2024/10/08 | 1,013 | 1,029 | 1,011 | 1,014 | -6 | -0.6% | 1,700 |
| 2024/10/07 | 1,049 | 1,062 | 1,015 | 1,020 | -5 | -0.5% | 5,300 |
| 2024/10/04 | 995 | 1,058 | 982 | 1,025 | +29 | +2.9% | 8,000 |
| 2024/10/03 | 980 | 996 | 960 | 996 | +9 | +0.9% | 2,900 |
| 2024/10/02 | 972 | 987 | 972 | 987 | ±0 | ±0% | 700 |
| 2024/10/01 | 998 | 998 | 981 | 987 | +4 | +0.4% | 2,100 |
| 2024/09/30 | 980 | 995 | 944 | 983 | -18 | -1.8% | 4,500 |
| 2024/09/27 | 1,001 | 1,001 | 994 | 1,001 | -3 | -0.3% | 1,000 |
| 2024/09/26 | 1,005 | 1,024 | 1,004 | 1,004 | ±0 | ±0% | 3,100 |
| 2024/09/25 | 1,028 | 1,028 | 1,004 | 1,004 | -11 | -1.1% | 3,100 |
| 2024/09/24 | 1,001 | 1,015 | 989 | 1,015 | +13 | +1.3% | 2,200 |
| 2024/09/20 | 990 | 1,028 | 990 | 1,002 | +17 | +1.7% | 7,600 |
| 2024/09/19 | 989 | 989 | 974 | 985 | +10 | +1% | 800 |
| 2024/09/18 | 975 | 980 | 960 | 975 | +1 | +0.1% | 1,600 |
| 2024/09/17 | 977 | 977 | 961 | 974 | -3 | -0.3% | 1,700 |
| 2024/09/13 | 976 | 990 | 958 | 977 | -13 | -1.3% | 6,100 |
| 2024/09/12 | 1,009 | 1,011 | 986 | 990 | -19 | -1.9% | 5,100 |
| 2024/09/11 | 1,010 | 1,014 | 974 | 1,009 | +29 | +3% | 7,100 |
| 2024/09/10 | 975 | 1,020 | 970 | 980 | +50 | +5.4% | 16,900 |
| 2024/09/09 | 920 | 960 | 920 | 930 | -5 | -0.5% | 5,100 |
| 2024/09/06 | 954 | 958 | 925 | 935 | -22 | -2.3% | 4,100 |
| 2024/09/05 | 979 | 987 | 955 | 957 | -21 | -2.1% | 4,600 |
101～
150
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
