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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 91 | 92 | 90 | 92 | +2 | +2.2% | 339,300 |
| 2022/08/09 | 90 | 94 | 89 | 90 | ±0 | ±0% | 798,600 |
| 2022/08/08 | 91 | 93 | 89 | 90 | -1 | -1.1% | 628,400 |
| 2022/08/05 | 92 | 94 | 91 | 91 | -2 | -2.2% | 456,100 |
| 2022/08/04 | 94 | 96 | 91 | 93 | -2 | -2.1% | 1,001,500 |
| 2022/08/03 | 98 | 99 | 94 | 95 | -2 | -2.1% | 874,100 |
| 2022/08/02 | 101 | 102 | 97 | 97 | -3 | -3% | 1,318,700 |
| 2022/08/01 | 96 | 110 | 94 | 100 | +3 | +3.1% | 7,058,600 |
| 2022/07/29 | 97 | 100 | 96 | 97 | -4 | -4% | 1,400,400 |
| 2022/07/28 | 104 | 107 | 97 | 101 | -3 | -2.9% | 7,719,500 |
| 2022/07/27 | 90 | 116 | 88 | 104 | +15 | +16.9% | 19,217,900 |
| 2022/07/26 | 87 | 94 | 86 | 89 | +1 | +1.1% | 1,664,700 |
| 2022/07/25 | 87 | 88 | 85 | 88 | +1 | +1.1% | 634,300 |
| 2022/07/22 | 88 | 88 | 87 | 87 | -2 | -2.2% | 253,600 |
| 2022/07/21 | 87 | 90 | 86 | 89 | +2 | +2.3% | 649,000 |
| 2022/07/20 | 87 | 88 | 86 | 87 | ±0 | ±0% | 376,100 |
| 2022/07/19 | 87 | 88 | 87 | 87 | ±0 | ±0% | 88,500 |
| 2022/07/15 | 88 | 88 | 87 | 87 | ±0 | ±0% | 117,300 |
| 2022/07/14 | 87 | 89 | 86 | 87 | ±0 | ±0% | 289,500 |
| 2022/07/13 | 87 | 88 | 87 | 87 | -1 | -1.1% | 160,600 |
| 2022/07/12 | 87 | 88 | 87 | 88 | +1 | +1.1% | 279,000 |
| 2022/07/11 | 87 | 88 | 87 | 87 | ±0 | ±0% | 174,900 |
| 2022/07/08 | 88 | 88 | 86 | 87 | ±0 | ±0% | 273,800 |
| 2022/07/07 | 88 | 88 | 87 | 87 | -1 | -1.1% | 187,500 |
| 2022/07/06 | 88 | 89 | 87 | 88 | ±0 | ±0% | 155,900 |
| 2022/07/05 | 87 | 89 | 87 | 88 | +1 | +1.1% | 114,500 |
| 2022/07/04 | 88 | 89 | 87 | 87 | -1 | -1.1% | 255,500 |
| 2022/07/01 | 92 | 92 | 88 | 88 | -2 | -2.2% | 457,900 |
| 2022/06/30 | 90 | 92 | 89 | 90 | ±0 | ±0% | 374,400 |
| 2022/06/29 | 90 | 92 | 89 | 90 | ±0 | ±0% | 293,200 |
| 2022/06/28 | 92 | 94 | 90 | 90 | -1 | -1.1% | 550,500 |
| 2022/06/27 | 92 | 94 | 89 | 91 | +3 | +3.4% | 928,600 |
| 2022/06/24 | 87 | 91 | 87 | 88 | +1 | +1.1% | 605,200 |
| 2022/06/23 | 88 | 88 | 86 | 87 | -1 | -1.1% | 227,100 |
| 2022/06/22 | 88 | 89 | 87 | 88 | ±0 | ±0% | 292,700 |
| 2022/06/21 | 87 | 89 | 87 | 88 | +1 | +1.1% | 207,600 |
| 2022/06/20 | 89 | 90 | 87 | 87 | -2 | -2.2% | 236,700 |
| 2022/06/17 | 88 | 90 | 87 | 89 | -1 | -1.1% | 496,100 |
| 2022/06/16 | 93 | 93 | 90 | 90 | -2 | -2.2% | 377,100 |
| 2022/06/15 | 95 | 95 | 92 | 92 | -3 | -3.2% | 468,300 |
| 2022/06/14 | 95 | 95 | 92 | 95 | ±0 | ±0% | 458,000 |
| 2022/06/13 | 96 | 96 | 95 | 95 | -2 | -2.1% | 273,200 |
| 2022/06/10 | 96 | 98 | 95 | 97 | +1 | +1% | 545,500 |
| 2022/06/09 | 97 | 97 | 95 | 96 | -1 | -1% | 444,200 |
| 2022/06/08 | 96 | 99 | 96 | 97 | +1 | +1% | 401,500 |
| 2022/06/07 | 98 | 98 | 96 | 96 | -1 | -1% | 294,400 |
| 2022/06/06 | 97 | 98 | 96 | 97 | -2 | -2% | 433,200 |
| 2022/06/03 | 107 | 108 | 98 | 99 | +5 | +5.3% | 3,827,000 |
| 2022/06/02 | 95 | 95 | 94 | 94 | -1 | -1.1% | 193,700 |
| 2022/06/01 | 95 | 96 | 93 | 95 | ±0 | ±0% | 265,000 |
701～
750
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
