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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,084 | 1,090 | 1,050 | 1,065 | -25 | -2.3% | 6,100 |
| 2024/06/26 | 1,082 | 1,090 | 1,082 | 1,090 | +11 | +1% | 1,700 |
| 2024/06/25 | 1,126 | 1,126 | 1,075 | 1,079 | -26 | -2.4% | 20,400 |
| 2024/06/24 | 1,120 | 1,125 | 1,102 | 1,105 | -15 | -1.3% | 12,600 |
| 2024/06/21 | 1,111 | 1,125 | 1,105 | 1,120 | +9 | +0.8% | 12,500 |
| 2024/06/20 | 1,116 | 1,116 | 1,104 | 1,111 | -1 | -0.1% | 1,600 |
| 2024/06/19 | 1,098 | 1,118 | 1,098 | 1,112 | +14 | +1.3% | 14,900 |
| 2024/06/18 | 1,140 | 1,140 | 1,098 | 1,098 | -12 | -1.1% | 50,800 |
| 2024/06/17 | 1,094 | 1,110 | 1,093 | 1,110 | +24 | +2.2% | 11,600 |
| 2024/06/14 | 1,081 | 1,086 | 1,081 | 1,086 | -1 | -0.1% | 500 |
| 2024/06/13 | 1,080 | 1,096 | 1,080 | 1,087 | -13 | -1.2% | 400 |
| 2024/06/12 | 1,082 | 1,100 | 1,082 | 1,100 | +18 | +1.7% | 5,100 |
| 2024/06/11 | 1,072 | 1,082 | 1,065 | 1,082 | +11 | +1% | 2,400 |
| 2024/06/10 | 1,085 | 1,095 | 1,055 | 1,071 | -30 | -2.7% | 11,500 |
| 2024/06/07 | 1,093 | 1,102 | 1,093 | 1,101 | +4 | +0.4% | 1,600 |
| 2024/06/06 | 1,097 | 1,097 | 1,076 | 1,097 | +22 | +2% | 2,900 |
| 2024/06/05 | 1,100 | 1,100 | 1,070 | 1,075 | -28 | -2.5% | 18,400 |
| 2024/06/04 | 1,103 | 1,111 | 1,099 | 1,103 | -11 | -1% | 2,300 |
| 2024/06/03 | 1,119 | 1,119 | 1,101 | 1,114 | -5 | -0.4% | 4,500 |
| 2024/05/31 | 1,110 | 1,119 | 1,093 | 1,119 | +9 | +0.8% | 11,600 |
| 2024/05/30 | 1,093 | 1,114 | 1,080 | 1,110 | +17 | +1.6% | 21,700 |
| 2024/05/29 | 1,066 | 1,102 | 1,051 | 1,093 | ±0 | ±0% | 22,700 |
| 2024/05/28 | 1,121 | 1,137 | 1,093 | 1,093 | -33 | -2.9% | 9,600 |
| 2024/05/27 | 1,148 | 1,149 | 1,111 | 1,126 | -14 | -1.2% | 14,500 |
| 2024/05/24 | 1,120 | 1,149 | 1,113 | 1,140 | +60 | +5.6% | 81,900 |
| 2024/05/23 | 1,059 | 1,080 | 1,059 | 1,080 | +8 | +0.7% | 2,400 |
| 2024/05/22 | 1,066 | 1,079 | 1,035 | 1,072 | +6 | +0.6% | 24,700 |
| 2024/05/21 | 1,060 | 1,069 | 1,054 | 1,066 | +6 | +0.6% | 6,700 |
| 2024/05/20 | 1,050 | 1,074 | 1,050 | 1,060 | -14 | -1.3% | 10,700 |
| 2024/05/17 | 1,058 | 1,074 | 1,036 | 1,074 | +14 | +1.3% | 20,200 |
| 2024/05/16 | 1,058 | 1,066 | 1,039 | 1,060 | -5 | -0.5% | 27,200 |
| 2024/05/15 | 1,085 | 1,085 | 1,038 | 1,065 | -27 | -2.5% | 44,400 |
| 2024/05/14 | 1,104 | 1,114 | 1,083 | 1,092 | -8 | -0.7% | 34,200 |
| 2024/05/13 | 1,109 | 1,112 | 1,086 | 1,100 | +12 | +1.1% | 16,800 |
| 2024/05/10 | 1,086 | 1,103 | 1,086 | 1,088 | -13 | -1.2% | 17,300 |
| 2024/05/09 | 1,102 | 1,112 | 1,087 | 1,101 | -14 | -1.3% | 6,600 |
| 2024/05/08 | 1,085 | 1,124 | 1,081 | 1,115 | +11 | +1% | 23,900 |
| 2024/05/07 | 1,020 | 1,114 | 1,003 | 1,104 | +24 | +2.2% | 105,900 |
| 2024/05/02 | 1,067 | 1,088 | 1,067 | 1,080 | +3 | +0.3% | 9,100 |
| 2024/05/01 | 1,085 | 1,085 | 1,067 | 1,077 | +10 | +0.9% | 5,600 |
| 2024/04/30 | 1,100 | 1,103 | 1,058 | 1,067 | -15 | -1.4% | 22,700 |
| 2024/04/26 | 1,145 | 1,145 | 1,062 | 1,082 | -75 | -6.5% | 43,400 |
| 2024/04/25 | 1,090 | 1,183 | 1,085 | 1,157 | +76 | +7% | 82,100 |
| 2024/04/24 | 1,064 | 1,090 | 1,061 | 1,081 | +11 | +1% | 9,000 |
| 2024/04/23 | 1,071 | 1,075 | 1,046 | 1,070 | -1 | -0.1% | 11,200 |
| 2024/04/22 | 1,048 | 1,074 | 1,042 | 1,071 | +30 | +2.9% | 41,400 |
| 2024/04/19 | 1,064 | 1,071 | 997 | 1,041 | -30 | -2.8% | 47,100 |
| 2024/04/18 | 1,053 | 1,076 | 1,053 | 1,071 | -5 | -0.5% | 11,600 |
| 2024/04/17 | 1,066 | 1,089 | 1,055 | 1,076 | +15 | +1.4% | 11,000 |
| 2024/04/16 | 1,053 | 1,069 | 1,040 | 1,061 | -9 | -0.8% | 14,700 |
101～
150
件表示中 / 636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 | 88,000円 | +9.0% | +14.0% | 3.18% | 10.52倍 | 1.94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 |
| コンフィデンス | 157,300円 | +20.2% | +22.7% | 4.13% | 8.91倍 | 1.81倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| ＣＤＧ | 167,000円 | -2.8% | -4.2% | 0.00% | 29.05倍 | 1.58倍 |
|
販促用品で創業。アライアンスでデジタル領域を強化。ＣＬＨＤが筆頭株主に。全国展開。無借金 |
| 早稲田学 | 100,700円 | +7.2% | -6.0% | 5.46% | 10.64倍 | 1.57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 |
| キャリアＤＣ | 186,300円 | +7.1% | +21.7% | 5.10% | 8.25倍 | 2.47倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
市場注目の銘柄
チャート関連のコラム
