フルッタフルッタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 211 | 240 | 185 | 195 | -12 | -5.8% | 63,986,600 |
| 2025/06/19 | 164 | 207 | 164 | 207 | +50 | +31.8% | 35,384,200 |
| 2025/06/18 | 161 | 161 | 156 | 157 | -4 | -2.5% | 2,656,300 |
| 2025/06/17 | 160 | 161 | 158 | 161 | +2 | +1.3% | 1,648,900 |
| 2025/06/16 | 163 | 164 | 159 | 159 | -4 | -2.5% | 2,312,300 |
| 2025/06/13 | 163 | 168 | 159 | 163 | +2 | +1.2% | 4,807,700 |
| 2025/06/12 | 159 | 164 | 159 | 161 | +2 | +1.3% | 2,489,500 |
| 2025/06/11 | 159 | 161 | 157 | 159 | ±0 | ±0% | 1,514,300 |
| 2025/06/10 | 156 | 162 | 154 | 159 | +4 | +2.6% | 4,185,100 |
| 2025/06/09 | 158 | 158 | 154 | 155 | -3 | -1.9% | 2,761,500 |
| 2025/06/06 | 165 | 165 | 158 | 158 | -4 | -2.5% | 5,178,600 |
| 2025/06/05 | 163 | 168 | 162 | 162 | ±0 | ±0% | 2,846,000 |
| 2025/06/04 | 160 | 164 | 159 | 162 | +2 | +1.3% | 2,162,600 |
| 2025/06/03 | 160 | 163 | 157 | 160 | +2 | +1.3% | 2,597,400 |
| 2025/06/02 | 159 | 161 | 158 | 158 | -1 | -0.6% | 1,180,800 |
| 2025/05/30 | 161 | 161 | 158 | 159 | -2 | -1.2% | 1,479,100 |
| 2025/05/29 | 163 | 163 | 159 | 161 | -2 | -1.2% | 1,965,500 |
| 2025/05/28 | 167 | 168 | 162 | 163 | -1 | -0.6% | 2,458,400 |
| 2025/05/27 | 164 | 169 | 161 | 164 | +4 | +2.5% | 4,886,300 |
| 2025/05/26 | 158 | 164 | 157 | 160 | +4 | +2.6% | 3,259,900 |
| 2025/05/23 | 164 | 165 | 156 | 156 | -10 | -6% | 3,874,000 |
| 2025/05/22 | 151 | 169 | 150 | 166 | +16 | +10.7% | 8,838,700 |
| 2025/05/21 | 151 | 152 | 149 | 150 | -2 | -1.3% | 2,439,200 |
| 2025/05/20 | 155 | 157 | 151 | 152 | +3 | +2% | 3,836,500 |
| 2025/05/19 | 154 | 157 | 149 | 149 | -6 | -3.9% | 3,886,000 |
| 2025/05/16 | 167 | 168 | 155 | 155 | -4 | -2.5% | 8,988,700 |
| 2025/05/15 | 160 | 166 | 147 | 159 | -1 | -0.6% | 6,658,000 |
| 2025/05/14 | 155 | 160 | 153 | 160 | +4 | +2.6% | 2,612,500 |
| 2025/05/13 | 160 | 162 | 155 | 156 | -3 | -1.9% | 2,738,700 |
| 2025/05/12 | 161 | 162 | 158 | 159 | -2 | -1.2% | 2,243,000 |
| 2025/05/09 | 163 | 164 | 160 | 161 | -3 | -1.8% | 2,693,400 |
| 2025/05/08 | 175 | 178 | 163 | 164 | +4 | +2.5% | 12,794,700 |
| 2025/05/07 | 160 | 163 | 159 | 160 | -1 | -0.6% | 1,363,400 |
| 2025/05/02 | 164 | 166 | 161 | 161 | -4 | -2.4% | 1,740,500 |
| 2025/05/01 | 167 | 170 | 164 | 165 | +1 | +0.6% | 3,595,000 |
| 2025/04/30 | 160 | 164 | 159 | 164 | +6 | +3.8% | 3,172,400 |
| 2025/04/28 | 151 | 160 | 151 | 158 | +7 | +4.6% | 3,594,600 |
| 2025/04/25 | 149 | 151 | 147 | 151 | +2 | +1.3% | 1,960,700 |
| 2025/04/24 | 150 | 151 | 147 | 149 | -1 | -0.7% | 1,754,400 |
| 2025/04/23 | 151 | 153 | 149 | 150 | -1 | -0.7% | 1,326,600 |
| 2025/04/22 | 153 | 154 | 149 | 151 | -1 | -0.7% | 1,790,300 |
| 2025/04/21 | 155 | 157 | 151 | 152 | +1 | +0.7% | 1,961,100 |
| 2025/04/18 | 151 | 154 | 149 | 151 | -1 | -0.7% | 1,749,200 |
| 2025/04/17 | 149 | 153 | 148 | 152 | +3 | +2% | 1,699,200 |
| 2025/04/16 | 154 | 154 | 148 | 149 | -5 | -3.2% | 1,991,600 |
| 2025/04/15 | 160 | 163 | 150 | 154 | -2 | -1.3% | 7,370,800 |
| 2025/04/14 | 148 | 158 | 147 | 156 | +9 | +6.1% | 5,075,500 |
| 2025/04/11 | 139 | 148 | 139 | 147 | +5 | +3.5% | 2,993,300 |
| 2025/04/10 | 147 | 147 | 141 | 142 | +7 | +5.2% | 3,245,200 |
| 2025/04/09 | 138 | 140 | 131 | 135 | -7 | -4.9% | 3,543,000 |
1～
50
件表示中 / 2567件
類似銘柄と比較する
現在ご覧いただいている「フルッタフルッタ」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 |
|---|---|---|---|---|---|---|---|---|
| フルッタフルッタ | 19,500円 | +56.9% | +58.1% | 0.00% | 51.72倍 | 5.26倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
| ミヨシ | 163,800円 | -1.3% | -29.2% | 6.11% | 1.73倍 | 0.54倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| イフジ産業 | 192,600円 | +8.7% | -12.1% | 3.48% | 8.58倍 | 1.40倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| シノブフース | 120,700円 | +4.1% | +0.5% | 2.49% | 8.82倍 | 0.94倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| 一正蒲 | 77,700円 | +5.8% | +8.3% | 1.80% | 14.82倍 | 0.94倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
市場注目の銘柄
チャート関連のコラム
