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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 992 | 1,019 | 956 | 978 | -49 | -4.8% | 7,200 |
| 2024/09/03 | 1,020 | 1,030 | 1,002 | 1,027 | -4 | -0.4% | 2,700 |
| 2024/09/02 | 1,040 | 1,040 | 997 | 1,031 | -9 | -0.9% | 8,100 |
| 2024/08/30 | 1,056 | 1,056 | 1,012 | 1,040 | +14 | +1.4% | 17,100 |
| 2024/08/29 | 919 | 1,050 | 915 | 1,026 | +116 | +12.7% | 66,700 |
| 2024/08/28 | 947 | 947 | 903 | 910 | -22 | -2.4% | 4,400 |
| 2024/08/27 | 889 | 939 | 884 | 932 | +58 | +6.6% | 21,000 |
| 2024/08/26 | 894 | 894 | 856 | 874 | -18 | -2% | 4,200 |
| 2024/08/23 | 888 | 894 | 888 | 892 | +11 | +1.2% | 6,600 |
| 2024/08/22 | 863 | 881 | 858 | 881 | +22 | +2.6% | 14,300 |
| 2024/08/21 | 850 | 864 | 845 | 859 | +7 | +0.8% | 4,500 |
| 2024/08/20 | 873 | 879 | 852 | 852 | -17 | -2% | 13,900 |
| 2024/08/19 | 860 | 872 | 855 | 869 | +11 | +1.3% | 9,100 |
| 2024/08/16 | 888 | 888 | 857 | 858 | -24 | -2.7% | 11,500 |
| 2024/08/15 | 814 | 882 | 814 | 882 | +57 | +6.9% | 13,700 |
| 2024/08/14 | 848 | 848 | 809 | 825 | -8 | -1% | 9,300 |
| 2024/08/13 | 818 | 888 | 818 | 833 | -75 | -8.3% | 29,200 |
| 2024/08/09 | 868 | 935 | 868 | 908 | +43 | +5% | 13,300 |
| 2024/08/08 | 810 | 865 | 810 | 865 | +55 | +6.8% | 3,800 |
| 2024/08/07 | 791 | 825 | 790 | 810 | +21 | +2.7% | 19,100 |
| 2024/08/06 | 791 | 839 | 780 | 789 | +3 | +0.4% | 46,600 |
| 2024/08/05 | 800 | 807 | 750 | 786 | -79 | -9.1% | 43,200 |
| 2024/08/02 | 908 | 908 | 853 | 865 | -103 | -10.6% | 42,800 |
| 2024/08/01 | 986 | 986 | 953 | 968 | -7 | -0.7% | 13,900 |
| 2024/07/31 | 995 | 995 | 963 | 975 | -30 | -3% | 7,600 |
| 2024/07/30 | 1,032 | 1,032 | 1,001 | 1,005 | -27 | -2.6% | 3,100 |
| 2024/07/29 | 1,045 | 1,049 | 1,012 | 1,032 | -7 | -0.7% | 10,900 |
| 2024/07/26 | 1,049 | 1,083 | 1,020 | 1,039 | +7 | +0.7% | 19,900 |
| 2024/07/25 | 1,025 | 1,048 | 1,018 | 1,032 | +13 | +1.3% | 5,800 |
| 2024/07/24 | 1,072 | 1,084 | 960 | 1,019 | -66 | -6.1% | 36,900 |
| 2024/07/23 | 1,085 | 1,099 | 1,068 | 1,085 | -5 | -0.5% | 16,400 |
| 2024/07/22 | 1,110 | 1,110 | 1,085 | 1,090 | -23 | -2.1% | 5,800 |
| 2024/07/19 | 1,100 | 1,119 | 1,057 | 1,113 | +28 | +2.6% | 26,800 |
| 2024/07/18 | 1,082 | 1,097 | 1,051 | 1,085 | -13 | -1.2% | 7,600 |
| 2024/07/17 | 1,085 | 1,099 | 1,082 | 1,098 | +13 | +1.2% | 4,300 |
| 2024/07/16 | 1,083 | 1,104 | 1,069 | 1,085 | +8 | +0.7% | 3,300 |
| 2024/07/12 | 1,100 | 1,122 | 1,040 | 1,077 | +12 | +1.1% | 59,700 |
| 2024/07/11 | 1,060 | 1,076 | 1,060 | 1,065 | -1 | -0.1% | 1,500 |
| 2024/07/10 | 1,075 | 1,078 | 1,066 | 1,066 | -12 | -1.1% | 2,400 |
| 2024/07/09 | 1,075 | 1,093 | 1,075 | 1,078 | -11 | -1% | 1,300 |
| 2024/07/08 | 1,090 | 1,094 | 1,061 | 1,089 | -5 | -0.5% | 2,600 |
| 2024/07/05 | 1,092 | 1,099 | 1,077 | 1,094 | -1 | -0.1% | 3,900 |
| 2024/07/04 | 1,097 | 1,097 | 1,090 | 1,095 | +5 | +0.5% | 4,500 |
| 2024/07/03 | 1,092 | 1,099 | 1,085 | 1,090 | -2 | -0.2% | 2,000 |
| 2024/07/02 | 1,066 | 1,092 | 1,063 | 1,092 | +22 | +2.1% | 1,700 |
| 2024/07/01 | 1,066 | 1,079 | 1,055 | 1,070 | ±0 | ±0% | 18,500 |
| 2024/06/28 | 1,068 | 1,080 | 1,068 | 1,070 | +5 | +0.5% | 1,800 |
| 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 |
151～
200
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
