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 |
|---|---|---|---|---|---|---|---|
| 2016/01/22 | 999 | 1,044 | 977 | 988 | +18 | +1.9% | 4,000 |
| 2016/01/21 | 1,050 | 1,063 | 970 | 970 | -80 | -7.6% | 6,300 |
| 2016/01/20 | 1,070 | 1,070 | 1,050 | 1,050 | -21 | -2% | 1,300 |
| 2016/01/19 | 1,100 | 1,100 | 1,071 | 1,071 | -10 | -0.9% | 700 |
| 2016/01/18 | 1,081 | 1,085 | 1,070 | 1,081 | -30 | -2.7% | 2,200 |
| 2016/01/15 | 1,135 | 1,135 | 1,111 | 1,111 | -17 | -1.5% | 500 |
| 2016/01/14 | 1,150 | 1,150 | 1,110 | 1,128 | -22 | -1.9% | 2,900 |
| 2016/01/13 | 1,120 | 1,200 | 1,120 | 1,150 | +33 | +3% | 600 |
| 2016/01/12 | 1,118 | 1,126 | 1,117 | 1,117 | -13 | -1.2% | 2,700 |
| 2016/01/08 | 1,110 | 1,135 | 1,110 | 1,130 | -8 | -0.7% | 3,900 |
| 2016/01/07 | 1,169 | 1,169 | 1,134 | 1,138 | -24 | -2.1% | 8,300 |
| 2016/01/06 | 1,161 | 1,186 | 1,156 | 1,162 | +6 | +0.5% | 3,600 |
| 2016/01/05 | 1,163 | 1,163 | 1,156 | 1,156 | -9 | -0.8% | 2,100 |
| 2016/01/04 | 1,190 | 1,190 | 1,162 | 1,165 | -33 | -2.8% | 7,800 |
| 2015/12/30 | 1,186 | 1,216 | 1,178 | 1,198 | +12 | +1% | 3,200 |
| 2015/12/29 | 1,184 | 1,217 | 1,157 | 1,186 | ±0 | ±0% | 8,700 |
| 2015/12/28 | 1,150 | 1,189 | 1,150 | 1,186 | +20 | +1.7% | 8,900 |
| 2015/12/25 | 1,205 | 1,205 | 1,165 | 1,166 | -54 | -4.4% | 10,100 |
| 2015/12/24 | 1,237 | 1,238 | 1,201 | 1,220 | -36 | -2.9% | 12,700 |
| 2015/12/22 | 1,272 | 1,273 | 1,256 | 1,256 | -16 | -1.3% | 4,100 |
| 2015/12/21 | 1,300 | 1,300 | 1,270 | 1,272 | -38 | -2.9% | 13,100 |
| 2015/12/18 | 1,330 | 1,330 | 1,305 | 1,310 | -23 | -1.7% | 3,300 |
| 2015/12/17 | 1,346 | 1,350 | 1,330 | 1,333 | -17 | -1.3% | 15,800 |
| 2015/12/16 | 1,372 | 1,380 | 1,350 | 1,350 | -19 | -1.4% | 7,900 |
| 2015/12/15 | 1,371 | 1,375 | 1,367 | 1,369 | -27 | -1.9% | 3,400 |
| 2015/12/14 | 1,380 | 1,396 | 1,380 | 1,396 | ±0 | ±0% | 6,100 |
| 2015/12/11 | 1,400 | 1,428 | 1,396 | 1,396 | -23 | -1.6% | 3,900 |
| 2015/12/10 | 1,405 | 1,420 | 1,405 | 1,419 | +10 | +0.7% | 1,400 |
| 2015/12/09 | 1,416 | 1,429 | 1,405 | 1,409 | -12 | -0.8% | 1,900 |
| 2015/12/08 | 1,435 | 1,435 | 1,421 | 1,421 | -13 | -0.9% | 2,600 |
| 2015/12/07 | 1,430 | 1,445 | 1,430 | 1,434 | +4 | +0.3% | 11,800 |
| 2015/12/04 | 1,459 | 1,467 | 1,430 | 1,430 | -36 | -2.5% | 4,200 |
| 2015/12/03 | 1,451 | 1,466 | 1,451 | 1,466 | +11 | +0.8% | 1,200 |
| 2015/12/02 | 1,456 | 1,462 | 1,455 | 1,455 | -18 | -1.2% | 5,600 |
| 2015/12/01 | 1,450 | 1,482 | 1,450 | 1,473 | +33 | +2.3% | 9,300 |
| 2015/11/30 | 1,498 | 1,498 | 1,428 | 1,440 | -58 | -3.9% | 4,400 |
| 2015/11/27 | 1,481 | 1,498 | 1,481 | 1,498 | +17 | +1.1% | 1,900 |
| 2015/11/26 | 1,480 | 1,481 | 1,460 | 1,481 | +31 | +2.1% | 4,400 |
| 2015/11/25 | 1,435 | 1,484 | 1,435 | 1,450 | +16 | +1.1% | 6,600 |
| 2015/11/24 | 1,436 | 1,437 | 1,424 | 1,434 | -2 | -0.1% | 1,900 |
| 2015/11/20 | 1,431 | 1,439 | 1,423 | 1,436 | +5 | +0.3% | 1,300 |
| 2015/11/19 | 1,463 | 1,470 | 1,430 | 1,431 | +4 | +0.3% | 3,700 |
| 2015/11/18 | 1,464 | 1,464 | 1,421 | 1,427 | -38 | -2.6% | 3,800 |
| 2015/11/17 | 1,461 | 1,470 | 1,405 | 1,465 | +5 | +0.3% | 6,200 |
| 2015/11/16 | 1,400 | 1,477 | 1,381 | 1,460 | -152 | -9.4% | 18,700 |
| 2015/11/13 | 1,628 | 1,629 | 1,601 | 1,612 | -18 | -1.1% | 2,800 |
| 2015/11/12 | 1,621 | 1,648 | 1,621 | 1,630 | +10 | +0.6% | 700 |
| 2015/11/11 | 1,647 | 1,658 | 1,615 | 1,620 | -26 | -1.6% | 3,200 |
| 2015/11/10 | 1,720 | 1,720 | 1,635 | 1,646 | -74 | -4.3% | 3,500 |
| 2015/11/09 | 1,700 | 1,760 | 1,700 | 1,720 | -1 | -0.1% | 4,000 |
2301～
2350
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
